Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.24 | 11.69 | 10.96 | 11.13 | 80,500 | -0.27(-2.37%) |
Apr 29, 2021 | 11.31 | 11.77 | 11.26 | 11.40 | 62,522 | +0.09(+0.80%) |
Apr 28, 2021 | 11.11 | 11.71 | 11.02 | 11.31 | 36,505 | +0.09(+0.80%) |
Apr 27, 2021 | 11.19 | 11.53 | 10.88 | 11.22 | 60,634 | +0.16(+1.45%) |
Apr 26, 2021 | 10.35 | 11.18 | 10.35 | 11.06 | 61,788 | +0.83(+8.11%) |
Apr 23, 2021 | 11.34 | 11.74 | 10.16 | 10.23 | 94,700 | -1.09(-9.63%) |
Apr 22, 2021 | 11.11 | 12.00 | 11.00 | 11.32 | 508,414 | +0.18(+1.62%) |
Apr 21, 2021 | 10.63 | 11.26 | 10.50 | 11.14 | 135,764 | +0.35(+3.24%) |
Apr 20, 2021 | 10.74 | 10.90 | 10.57 | 10.79 | 38,605 | +0.04(+0.37%) |
Apr 19, 2021 | 10.66 | 11.26 | 10.57 | 10.75 | 71,599 | +0.05(+0.47%) |
Apr 16, 2021 | 10.75 | 10.78 | 10.06 | 10.70 | 69,300 | -0.05(-0.47%) |
Apr 15, 2021 | 11.38 | 11.47 | 10.52 | 10.75 | 68,339 | -0.50(-4.44%) |
Apr 14, 2021 | 10.99 | 11.67 | 10.91 | 11.25 | 87,790 | +0.40(+3.69%) |
Apr 13, 2021 | 11.10 | 11.10 | 10.48 | 10.85 | 38,768 | +0.27(+2.55%) |
Apr 12, 2021 | 10.96 | 11.18 | 10.50 | 10.58 | 59,506 | -0.18(-1.67%) |
Apr 09, 2021 | 10.85 | 10.98 | 10.64 | 10.76 | 38,300 | -0.08(-0.74%) |
Apr 08, 2021 | 10.65 | 10.96 | 10.58 | 10.84 | 34,998 | +0.29(+2.75%) |
Apr 07, 2021 | 11.17 | 11.24 | 10.52 | 10.55 | 41,117 | -0.66(-5.89%) |
Apr 06, 2021 | 11.57 | 11.67 | 11.15 | 11.21 | 29,801 | -0.39(-3.36%) |
Apr 05, 2021 | 11.88 | 12.00 | 11.26 | 11.60 | 51,341 | -0.13(-1.11%) |
Apr 01, 2021 | 11.72 | 11.74 | 11.10 | 11.73 | 463,300 | +0.63(+5.68%) |
Mar 31, 2021 | 10.65 | 11.44 | 10.65 | 11.10 | 62,339 | +0.57(+5.41%) |
Mar 30, 2021 | 10.67 | 10.87 | 10.37 | 10.53 | 46,948 | -0.22(-2.05%) |
Mar 29, 2021 | 10.84 | 10.89 | 10.08 | 10.75 | 127,746 | -0.08(-0.74%) |
Mar 26, 2021 | 11.04 | 11.32 | 10.31 | 10.83 | 60,200 | -0.11(-1.01%) |
Mar 25, 2021 | 10.69 | 10.94 | 10.37 | 10.94 | 59,085 | +0.10(+0.92%) |
Mar 24, 2021 | 11.35 | 11.38 | 10.74 | 10.84 | 59,239 | -0.27(-2.43%) |
Mar 23, 2021 | 12.08 | 12.08 | 11.00 | 11.11 | 91,165 | -0.95(-7.88%) |
Mar 22, 2021 | 11.83 | 12.30 | 11.55 | 12.06 | 94,927 | +0.75(+6.63%) |
Mar 19, 2021 | 11.41 | 12.03 | 11.05 | 11.31 | 387,100 | -0.17(-1.48%) |
Mar 18, 2021 | 11.90 | 12.19 | 11.40 | 11.48 | 34,831 | -0.50(-4.17%) |
Mar 17, 2021 | 12.31 | 12.31 | 11.52 | 11.98 | 125,174 | +0.14(+1.18%) |
Mar 16, 2021 | 11.75 | 12.01 | 11.44 | 11.84 | 65,242 | +0.06(+0.51%) |
Mar 15, 2021 | 11.88 | 12.03 | 11.66 | 11.78 | 41,768 | -0.13(-1.09%) |
Mar 12, 2021 | 12.16 | 12.31 | 11.74 | 11.91 | 38,800 | -0.47(-3.80%) |
Mar 11, 2021 | 12.20 | 12.48 | 12.13 | 12.38 | 53,581 | +0.33(+2.74%) |
Mar 10, 2021 | 12.08 | 12.40 | 11.85 | 12.05 | 53,068 | -0.04(-0.33%) |
Mar 09, 2021 | 11.45 | 12.20 | 11.41 | 12.09 | 150,953 | +0.83(+7.37%) |
Mar 08, 2021 | 10.80 | 11.50 | 10.76 | 11.26 | 103,734 | +0.46(+4.26%) |
Mar 05, 2021 | 10.39 | 10.81 | 9.310 | 10.80 | 187,400 | +0.41(+3.95%) |
Mar 04, 2021 | 11.48 | 11.68 | 10.38 | 10.39 | 210,018 | -1.17(-10.12%) |
Mar 03, 2021 | 11.11 | 11.68 | 10.75 | 11.56 | 317,167 | +0.33(+2.94%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.23 | 63,928 | -0.24(-2.09%) |
Mar 01, 2021 | 11.43 | 11.80 | 11.14 | 11.47 | 110,464 | +0.60(+5.52%) |
Feb 26, 2021 | 11.22 | 11.44 | 10.55 | 10.87 | 100,500 | -0.28(-2.51%) |
Feb 25, 2021 | 11.86 | 11.93 | 10.92 | 11.15 | 134,086 | -0.63(-5.35%) |
Feb 24, 2021 | 11.50 | 11.87 | 11.36 | 11.78 | 192,448 | +0.42(+3.70%) |
Feb 23, 2021 | 11.20 | 11.62 | 10.91 | 11.36 | 186,741 | +0.16(+1.43%) |
Feb 22, 2021 | 11.80 | 12.05 | 11.12 | 11.20 | 81,751 | -0.57(-4.84%) |
Feb 19, 2021 | 11.45 | 11.92 | 11.29 | 11.77 | 188,700 | +0.40(+3.52%) |
Feb 18, 2021 | 11.70 | 12.17 | 11.30 | 11.37 | 130,015 | -0.39(-3.32%) |
Feb 17, 2021 | 11.61 | 11.86 | 11.33 | 11.76 | 60,940 | +0.05(+0.43%) |
Feb 16, 2021 | 12.15 | 12.47 | 11.55 | 11.71 | 69,960 | -0.49(-4.02%) |
Feb 12, 2021 | 12.50 | 12.68 | 12.00 | 12.20 | 39,000 | -0.30(-2.40%) |
Feb 11, 2021 | 12.42 | 12.96 | 12.00 | 12.50 | 64,466 | +0.09(+0.73%) |
Feb 10, 2021 | 12.94 | 13.40 | 12.36 | 12.41 | 105,102 | -0.45(-3.50%) |
Feb 09, 2021 | 13.00 | 13.36 | 12.78 | 12.86 | 62,588 | -0.17(-1.30%) |
Feb 08, 2021 | 12.78 | 13.31 | 12.75 | 13.03 | 85,140 | +0.25(+1.96%) |
Feb 05, 2021 | 12.83 | 13.05 | 12.32 | 12.78 | 97,800 | -0.15(-1.16%) |
Feb 04, 2021 | 12.95 | 13.04 | 12.68 | 12.93 | 59,222 | -0.07(-0.54%) |
Feb 03, 2021 | 13.07 | 13.47 | 12.82 | 13.00 | 68,727 | +0.03(+0.23%) |
Feb 02, 2021 | 13.14 | 13.14 | 12.38 | 12.97 | 88,958 | +0.22(+1.73%) |