Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.74 | 11.99 | 11.71 | 11.89 | 89,546 | +0.04(+0.36%) |
Apr 29, 2021 | 12.02 | 12.16 | 11.76 | 11.84 | 60,910 | -0.12(-1.01%) |
Apr 28, 2021 | 12.08 | 12.11 | 11.83 | 11.96 | 59,712 | -0.10(-0.79%) |
Apr 27, 2021 | 11.83 | 12.06 | 11.77 | 12.06 | 69,401 | +0.25(+2.12%) |
Apr 26, 2021 | 12.18 | 12.28 | 11.81 | 11.81 | 109,197 | -0.16(-1.30%) |
Apr 23, 2021 | 11.69 | 12.15 | 11.69 | 11.96 | 106,344 | +0.31(+2.67%) |
Apr 22, 2021 | 11.72 | 11.96 | 11.59 | 11.65 | 69,510 | -0.08(-0.66%) |
Apr 21, 2021 | 11.52 | 11.77 | 11.52 | 11.73 | 41,244 | +0.22(+1.87%) |
Apr 20, 2021 | 11.70 | 11.70 | 11.35 | 11.52 | 76,660 | -0.31(-2.63%) |
Apr 19, 2021 | 11.81 | 12.02 | 11.52 | 11.83 | 99,430 | +0.14(+1.18%) |
Apr 16, 2021 | 11.77 | 11.84 | 11.56 | 11.69 | 38,691 | +0.02(+0.15%) |
Apr 15, 2021 | 11.64 | 11.69 | 11.40 | 11.67 | 63,522 | +0.03(+0.22%) |
Apr 14, 2021 | 11.56 | 11.86 | 11.56 | 11.64 | 49,098 | +0.09(+0.75%) |
Apr 13, 2021 | 11.78 | 11.78 | 11.45 | 11.56 | 53,240 | -0.25(-2.12%) |
Apr 12, 2021 | 12.28 | 12.28 | 11.71 | 11.81 | 53,109 | -0.03(-0.29%) |
Apr 09, 2021 | 11.79 | 11.92 | 11.75 | 11.84 | 42,977 | +0.03(+0.29%) |
Apr 08, 2021 | 11.65 | 11.83 | 11.50 | 11.81 | 36,465 | +0.10(+0.89%) |
Apr 07, 2021 | 12.13 | 12.23 | 11.66 | 11.71 | 64,736 | -0.34(-2.80%) |
Apr 06, 2021 | 11.80 | 12.09 | 11.78 | 12.04 | 72,546 | +0.22(+1.82%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.71 | 11.83 | 106,704 | -0.19(-1.58%) |
Apr 01, 2021 | 11.90 | 12.17 | 11.84 | 12.02 | 52,824 | +0.10(+0.87%) |
Mar 31, 2021 | 12.26 | 12.45 | 11.85 | 11.91 | 147,803 | -0.39(-3.16%) |
Mar 30, 2021 | 11.92 | 12.42 | 11.79 | 12.30 | 79,309 | +0.52(+4.40%) |
Mar 29, 2021 | 11.68 | 11.91 | 11.50 | 11.78 | 81,604 | -0.19(-1.59%) |
Mar 26, 2021 | 12.01 | 12.29 | 11.62 | 11.97 | 89,894 | +0.10(+0.80%) |
Mar 25, 2021 | 11.71 | 11.96 | 11.47 | 11.88 | 79,307 | +0.22(+1.93%) |
Mar 24, 2021 | 12.46 | 12.73 | 11.57 | 11.65 | 163,833 | -0.60(-4.93%) |
Mar 23, 2021 | 13.47 | 13.47 | 12.25 | 12.26 | 73,210 | -0.98(-7.37%) |
Mar 22, 2021 | 12.63 | 13.32 | 12.63 | 13.23 | 200,349 | +0.77(+6.16%) |
Mar 19, 2021 | 12.49 | 12.81 | 12.26 | 12.47 | 210,834 | +0.03(+0.21%) |
Mar 18, 2021 | 12.41 | 12.70 | 12.34 | 12.44 | 58,647 | +0.09(+0.77%) |
Mar 17, 2021 | 12.58 | 12.58 | 12.12 | 12.34 | 44,830 | +0.02(+0.14%) |
Mar 16, 2021 | 12.40 | 12.40 | 12.17 | 12.33 | 64,829 | +0.03(+0.21%) |
Mar 15, 2021 | 13.30 | 13.47 | 12.17 | 12.30 | 204,377 | -1.31(-9.64%) |
Mar 12, 2021 | 13.68 | 13.80 | 13.29 | 13.61 | 68,926 | +0.06(+0.45%) |
Mar 11, 2021 | 13.39 | 13.55 | 13.25 | 13.55 | 87,774 | +0.10(+0.77%) |
Mar 10, 2021 | 12.97 | 13.54 | 12.86 | 13.45 | 52,232 | +0.35(+2.70%) |
Mar 09, 2021 | 13.60 | 13.62 | 12.82 | 13.10 | 128,675 | -0.60(-4.35%) |
Mar 08, 2021 | 13.16 | 13.94 | 13.12 | 13.69 | 214,559 | +0.85(+6.59%) |
Mar 05, 2021 | 12.92 | 12.92 | 12.43 | 12.84 | 88,504 | +0.69(+5.68%) |
Mar 04, 2021 | 12.34 | 12.78 | 12.02 | 12.15 | 99,476 | -0.21(-1.68%) |
Mar 03, 2021 | 12.28 | 12.52 | 12.15 | 12.36 | 117,933 | +0.41(+3.39%) |
Mar 02, 2021 | 12.20 | 12.20 | 11.81 | 11.96 | 72,217 | -0.24(-1.98%) |
Mar 01, 2021 | 11.84 | 12.34 | 11.84 | 12.20 | 96,795 | +0.78(+6.80%) |
Feb 26, 2021 | 11.55 | 11.84 | 11.41 | 11.42 | 45,178 | -0.19(-1.64%) |
Feb 25, 2021 | 12.24 | 12.29 | 11.61 | 11.61 | 68,741 | -0.58(-4.75%) |
Feb 24, 2021 | 11.39 | 12.21 | 11.39 | 12.19 | 85,992 | +0.82(+7.21%) |
Feb 23, 2021 | 11.50 | 11.73 | 11.24 | 11.37 | 57,702 | +0.05(+0.46%) |
Feb 22, 2021 | 11.39 | 11.42 | 11.25 | 11.32 | 47,492 | +0.05(+0.46%) |
Feb 19, 2021 | 11.08 | 11.34 | 11.05 | 11.27 | 30,582 | +0.21(+1.87%) |
Feb 18, 2021 | 11.33 | 11.35 | 11.06 | 11.06 | 41,966 | -0.28(-2.44%) |
Feb 17, 2021 | 11.65 | 11.65 | 11.31 | 11.33 | 35,767 | -0.02(-0.15%) |
Feb 16, 2021 | 11.11 | 11.39 | 11.11 | 11.35 | 63,578 | +0.25(+2.25%) |
Feb 12, 2021 | 10.98 | 11.22 | 10.95 | 11.10 | 75,182 | +0.09(+0.86%) |
Feb 11, 2021 | 11.22 | 11.22 | 10.89 | 11.01 | 37,116 | -0.12(-1.09%) |
Feb 10, 2021 | 11.30 | 11.30 | 11.09 | 11.13 | 43,770 | -0.09(-0.77%) |
Feb 09, 2021 | 11.10 | 11.26 | 11.01 | 11.21 | 40,122 | -0.01(-0.08%) |
Feb 08, 2021 | 11.00 | 11.34 | 10.86 | 11.22 | 66,364 | +0.39(+3.59%) |
Feb 05, 2021 | 10.79 | 10.88 | 10.62 | 10.83 | 65,798 | +0.06(+0.56%) |
Feb 04, 2021 | 10.31 | 10.77 | 10.31 | 10.77 | 49,745 | +0.48(+4.70%) |
Feb 03, 2021 | 10.15 | 10.42 | 10.09 | 10.29 | 79,241 | +0.13(+1.27%) |
Feb 02, 2021 | 10.05 | 10.28 | 9.798 | 10.16 | 48,596 | +0.05(+0.51%) |