Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.16 | 11.42 | 11.14 | 11.31 | 245,133 | +0.04(+0.36%) |
Apr 29, 2021 | 11.54 | 11.54 | 11.02 | 11.27 | 283,878 | -0.11(-1.00%) |
Apr 28, 2021 | 11.37 | 11.55 | 11.20 | 11.38 | 233,358 | +0.11(+0.94%) |
Apr 27, 2021 | 11.40 | 11.50 | 11.11 | 11.27 | 307,354 | -0.07(-0.57%) |
Apr 26, 2021 | 11.37 | 11.40 | 11.18 | 11.34 | 332,745 | +0.19(+1.68%) |
Apr 23, 2021 | 10.82 | 11.27 | 10.79 | 11.15 | 267,015 | +0.32(+2.93%) |
Apr 22, 2021 | 11.05 | 11.19 | 10.84 | 10.84 | 275,417 | -0.21(-1.91%) |
Apr 21, 2021 | 10.67 | 11.16 | 10.53 | 11.05 | 484,247 | +0.46(+4.38%) |
Apr 20, 2021 | 11.25 | 11.36 | 10.46 | 10.58 | 464,167 | -0.67(-5.93%) |
Apr 19, 2021 | 11.11 | 11.45 | 11.02 | 11.25 | 464,837 | +0.21(+1.92%) |
Apr 16, 2021 | 10.93 | 11.09 | 10.71 | 11.04 | 328,360 | +0.16(+1.50%) |
Apr 15, 2021 | 10.98 | 11.15 | 10.83 | 10.88 | 647,805 | -0.04(-0.37%) |
Apr 14, 2021 | 10.44 | 10.98 | 10.44 | 10.92 | 808,601 | +0.49(+4.68%) |
Apr 13, 2021 | 10.53 | 10.56 | 10.18 | 10.43 | 428,879 | -0.07(-0.70%) |
Apr 12, 2021 | 10.78 | 10.81 | 10.22 | 10.50 | 1,229,106 | -0.31(-2.86%) |
Apr 09, 2021 | 10.78 | 11.30 | 10.50 | 10.81 | 2,756,826 | -0.63(-5.48%) |
Apr 08, 2021 | 11.79 | 11.81 | 11.31 | 11.44 | 749,214 | -0.36(-3.03%) |
Apr 07, 2021 | 11.60 | 11.95 | 11.52 | 11.79 | 275,698 | +0.15(+1.26%) |
Apr 06, 2021 | 11.58 | 11.94 | 11.56 | 11.65 | 235,868 | -0.02(-0.14%) |
Apr 05, 2021 | 12.12 | 12.28 | 11.49 | 11.66 | 432,805 | -0.34(-2.85%) |
Apr 01, 2021 | 11.48 | 12.04 | 11.48 | 12.01 | 222,267 | +0.54(+4.68%) |
Mar 31, 2021 | 11.59 | 11.73 | 11.47 | 11.47 | 304,199 | -0.26(-2.22%) |
Mar 30, 2021 | 11.47 | 11.87 | 11.16 | 11.73 | 387,127 | +0.18(+1.55%) |
Mar 29, 2021 | 12.74 | 12.75 | 11.51 | 11.55 | 571,092 | -0.89(-7.13%) |
Mar 26, 2021 | 12.73 | 12.82 | 12.07 | 12.44 | 462,728 | +0.13(+1.06%) |
Mar 25, 2021 | 11.39 | 12.51 | 10.98 | 12.31 | 838,413 | +0.87(+7.61%) |
Mar 24, 2021 | 12.52 | 12.93 | 11.40 | 11.44 | 637,556 | -0.68(-5.64%) |
Mar 23, 2021 | 14.49 | 14.52 | 12.08 | 12.12 | 1,313,934 | -2.16(-15.10%) |
Mar 22, 2021 | 13.23 | 14.37 | 13.10 | 14.28 | 1,102,989 | +1.20(+9.14%) |
Mar 19, 2021 | 12.87 | 13.13 | 12.34 | 13.08 | 456,582 | +0.27(+2.09%) |
Mar 18, 2021 | 12.69 | 13.66 | 12.69 | 12.81 | 631,043 | +0.05(+0.38%) |
Mar 17, 2021 | 12.20 | 12.82 | 12.04 | 12.76 | 317,186 | +0.33(+2.62%) |
Mar 16, 2021 | 12.93 | 12.93 | 12.25 | 12.44 | 324,207 | -0.41(-3.23%) |
Mar 15, 2021 | 12.52 | 12.89 | 12.21 | 12.85 | 412,005 | +0.54(+4.36%) |
Mar 12, 2021 | 12.49 | 12.64 | 12.13 | 12.32 | 481,783 | -0.15(-1.24%) |
Mar 11, 2021 | 12.16 | 12.75 | 11.95 | 12.47 | 470,112 | +0.66(+5.58%) |
Mar 10, 2021 | 11.77 | 11.97 | 11.51 | 11.81 | 427,781 | +0.34(+2.98%) |
Mar 09, 2021 | 11.02 | 11.54 | 10.70 | 11.47 | 407,508 | +0.91(+8.63%) |
Mar 08, 2021 | 10.33 | 11.14 | 10.33 | 10.56 | 461,369 | +0.24(+2.29%) |
Mar 05, 2021 | 11.27 | 11.40 | 9.852 | 10.32 | 756,175 | -0.70(-6.35%) |
Mar 04, 2021 | 11.96 | 11.96 | 10.75 | 11.02 | 748,179 | -0.90(-7.57%) |
Mar 03, 2021 | 12.08 | 12.54 | 11.54 | 11.93 | 399,578 | +0.02(+0.21%) |
Mar 02, 2021 | 11.75 | 12.08 | 11.62 | 11.90 | 370,116 | +0.20(+1.74%) |
Mar 01, 2021 | 13.06 | 13.09 | 11.55 | 11.70 | 796,425 | -0.93(-7.35%) |
Feb 26, 2021 | 12.07 | 13.40 | 12.04 | 12.62 | 1,196,653 | +0.44(+3.60%) |
Feb 25, 2021 | 12.32 | 13.06 | 11.71 | 12.19 | 698,201 | -0.24(-1.96%) |
Feb 24, 2021 | 11.86 | 12.44 | 11.57 | 12.43 | 496,901 | +0.87(+7.53%) |
Feb 23, 2021 | 11.38 | 11.85 | 10.82 | 11.56 | 448,781 | -0.22(-1.86%) |
Feb 22, 2021 | 11.59 | 11.89 | 11.49 | 11.78 | 288,017 | +0.19(+1.61%) |
Feb 19, 2021 | 11.23 | 11.79 | 11.14 | 11.59 | 260,254 | +0.59(+5.40%) |
Feb 18, 2021 | 11.53 | 11.71 | 10.87 | 11.00 | 541,637 | -0.80(-6.76%) |
Feb 17, 2021 | 11.85 | 12.02 | 11.45 | 11.79 | 548,486 | -0.30(-2.49%) |
Feb 16, 2021 | 12.61 | 12.65 | 11.72 | 12.10 | 759,384 | -0.15(-1.20%) |
Feb 12, 2021 | 10.79 | 12.49 | 10.58 | 12.24 | 2,640,652 | +1.77(+16.85%) |
Feb 11, 2021 | 10.66 | 10.78 | 10.26 | 10.48 | 286,788 | -0.13(-1.23%) |
Feb 10, 2021 | 11.01 | 11.01 | 10.30 | 10.61 | 546,338 | -0.25(-2.32%) |
Feb 09, 2021 | 11.23 | 11.27 | 10.81 | 10.86 | 569,477 | +0.16(+1.52%) |
Feb 08, 2021 | 10.58 | 10.79 | 10.46 | 10.70 | 418,024 | +0.28(+2.73%) |
Feb 05, 2021 | 10.54 | 10.56 | 9.859 | 10.41 | 533,908 | -0.06(-0.54%) |
Feb 04, 2021 | 9.883 | 10.53 | 9.851 | 10.47 | 495,965 | +0.59(+5.93%) |
Feb 03, 2021 | 9.924 | 10.10 | 9.761 | 9.883 | 523,478 | +0.06(+0.58%) |
Feb 02, 2021 | 10.24 | 10.37 | 9.704 | 9.826 | 882,071 | -0.17(-1.71%) |