Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.67 | 11.79 | 11.65 | 11.67 | 96,215 | -0.06(-0.54%) |
Apr 29, 2021 | 11.74 | 11.82 | 11.64 | 11.73 | 78,541 | -0.01(-0.12%) |
Apr 28, 2021 | 11.74 | 11.88 | 11.68 | 11.74 | 140,623 | -0.01(-0.12%) |
Apr 27, 2021 | 11.79 | 11.88 | 11.72 | 11.76 | 122,519 | -0.04(-0.30%) |
Apr 26, 2021 | 11.91 | 11.93 | 11.72 | 11.79 | 120,017 | -0.09(-0.77%) |
Apr 23, 2021 | 11.86 | 11.95 | 11.84 | 11.88 | 101,190 | +0.06(+0.48%) |
Apr 22, 2021 | 11.58 | 11.92 | 11.57 | 11.83 | 270,986 | +0.23(+1.94%) |
Apr 21, 2021 | 11.64 | 11.78 | 11.48 | 11.60 | 154,320 | -0.04(-0.30%) |
Apr 20, 2021 | 11.69 | 11.81 | 11.62 | 11.64 | 171,275 | -0.09(-0.78%) |
Apr 19, 2021 | 11.76 | 11.79 | 11.61 | 11.73 | 134,308 | +0.01(+0.06%) |
Apr 16, 2021 | 11.70 | 11.78 | 11.66 | 11.72 | 106,306 | +0.02(+0.18%) |
Apr 15, 2021 | 11.70 | 11.74 | 11.62 | 11.70 | 130,852 | +0.00(+0.00%) |
Apr 14, 2021 | 11.96 | 11.96 | 11.64 | 11.70 | 170,859 | -0.21(-1.77%) |
Apr 13, 2021 | 12.00 | 12.03 | 11.79 | 11.91 | 206,081 | -0.13(-1.05%) |
Apr 12, 2021 | 11.96 | 12.05 | 11.90 | 12.04 | 212,444 | +0.11(+0.94%) |
Apr 09, 2021 | 11.76 | 12.05 | 11.76 | 11.93 | 292,769 | +0.14(+1.19%) |
Apr 08, 2021 | 11.88 | 11.91 | 11.75 | 11.79 | 164,445 | -0.07(-0.59%) |
Apr 07, 2021 | 11.77 | 11.89 | 11.68 | 11.86 | 264,446 | +0.18(+1.51%) |
Apr 06, 2021 | 11.26 | 11.78 | 11.24 | 11.68 | 521,610 | +0.49(+4.40%) |
Apr 05, 2021 | 11.05 | 11.22 | 10.98 | 11.19 | 156,793 | +0.14(+1.27%) |
Apr 01, 2021 | 10.98 | 11.11 | 10.93 | 11.05 | 120,092 | +0.11(+0.96%) |
Mar 31, 2021 | 10.98 | 11.12 | 10.94 | 10.94 | 141,541 | -0.08(-0.77%) |
Mar 30, 2021 | 10.99 | 11.16 | 10.98 | 11.03 | 128,834 | +0.04(+0.38%) |
Mar 29, 2021 | 10.91 | 11.07 | 10.83 | 10.98 | 288,825 | +0.15(+1.43%) |
Mar 26, 2021 | 10.91 | 10.96 | 10.67 | 10.83 | 148,090 | +0.04(+0.33%) |
Mar 25, 2021 | 10.45 | 10.80 | 10.29 | 10.79 | 259,307 | +0.30(+2.81%) |
Mar 24, 2021 | 10.58 | 10.81 | 10.45 | 10.50 | 125,953 | +0.01(+0.13%) |
Mar 23, 2021 | 10.67 | 10.74 | 10.44 | 10.48 | 202,334 | -0.25(-2.30%) |
Mar 22, 2021 | 10.95 | 10.95 | 10.66 | 10.73 | 206,233 | -0.25(-2.24%) |
Mar 19, 2021 | 10.73 | 11.00 | 10.70 | 10.98 | 254,823 | +0.25(+2.30%) |
Mar 18, 2021 | 10.81 | 10.98 | 10.69 | 10.73 | 254,990 | -0.06(-0.52%) |
Mar 17, 2021 | 10.69 | 10.96 | 10.68 | 10.79 | 241,846 | +0.08(+0.72%) |
Mar 16, 2021 | 10.73 | 10.84 | 10.52 | 10.71 | 251,720 | -0.02(-0.20%) |
Mar 15, 2021 | 10.51 | 10.79 | 10.44 | 10.73 | 357,579 | +0.17(+1.60%) |
Mar 12, 2021 | 10.54 | 10.64 | 10.50 | 10.56 | 269,603 | +0.01(+0.13%) |
Mar 11, 2021 | 10.55 | 10.64 | 10.45 | 10.55 | 359,702 | -0.11(-0.99%) |
Mar 10, 2021 | 10.75 | 10.80 | 10.54 | 10.65 | 452,026 | -0.08(-0.70%) |
Mar 09, 2021 | 10.67 | 10.78 | 10.58 | 10.73 | 267,383 | +0.04(+0.39%) |
Mar 08, 2021 | 10.80 | 10.80 | 10.43 | 10.69 | 337,638 | +0.21(+2.03%) |
Mar 05, 2021 | 10.85 | 10.85 | 10.16 | 10.47 | 269,960 | -0.19(-1.74%) |
Mar 04, 2021 | 10.69 | 10.76 | 10.43 | 10.66 | 288,660 | -0.01(-0.13%) |
Mar 03, 2021 | 10.71 | 10.80 | 10.51 | 10.67 | 270,831 | +0.06(+0.58%) |
Mar 02, 2021 | 10.43 | 10.71 | 10.39 | 10.61 | 242,688 | +0.19(+1.84%) |
Mar 01, 2021 | 10.69 | 10.69 | 10.34 | 10.42 | 417,871 | +0.11(+1.07%) |
Feb 26, 2021 | 10.12 | 10.43 | 10.01 | 10.31 | 355,333 | +0.32(+3.16%) |
Feb 25, 2021 | 10.10 | 10.23 | 9.960 | 9.994 | 199,031 | -0.08(-0.75%) |
Feb 24, 2021 | 9.953 | 10.08 | 9.925 | 10.07 | 205,973 | +0.19(+1.87%) |
Feb 23, 2021 | 9.747 | 9.939 | 9.645 | 9.884 | 244,339 | +0.23(+2.35%) |
Feb 22, 2021 | 9.575 | 9.740 | 9.568 | 9.658 | 149,343 | +0.07(+0.72%) |
Feb 19, 2021 | 9.651 | 9.692 | 9.541 | 9.589 | 180,944 | -0.04(-0.43%) |
Feb 18, 2021 | 9.527 | 9.658 | 9.524 | 9.630 | 198,663 | +0.09(+0.94%) |
Feb 17, 2021 | 9.610 | 9.644 | 9.541 | 9.541 | 188,507 | -0.07(-0.71%) |
Feb 16, 2021 | 9.637 | 9.713 | 9.507 | 9.610 | 310,228 | +0.05(+0.50%) |
Feb 12, 2021 | 9.575 | 9.575 | 9.421 | 9.562 | 265,298 | +0.02(+0.22%) |
Feb 11, 2021 | 9.513 | 9.692 | 9.472 | 9.541 | 505,398 | +0.38(+4.20%) |
Feb 10, 2021 | 9.136 | 9.253 | 9.067 | 9.157 | 160,460 | +0.08(+0.83%) |
Feb 09, 2021 | 9.177 | 9.184 | 9.047 | 9.081 | 128,708 | -0.12(-1.34%) |
Feb 08, 2021 | 9.253 | 9.308 | 9.102 | 9.205 | 229,126 | -0.09(-0.96%) |
Feb 05, 2021 | 9.321 | 9.385 | 9.184 | 9.294 | 97,756 | +0.04(+0.45%) |
Feb 04, 2021 | 9.170 | 9.314 | 9.170 | 9.253 | 147,933 | +0.12(+1.35%) |
Feb 03, 2021 | 9.026 | 9.184 | 8.957 | 9.129 | 144,235 | +0.12(+1.37%) |
Feb 02, 2021 | 8.861 | 9.085 | 8.860 | 9.006 | 118,562 | +0.15(+1.71%) |