Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.44 | 11.64 | 11.38 | 11.55 | 229,128 | +0.06(+0.57%) |
Apr 29, 2021 | 11.40 | 11.49 | 11.32 | 11.49 | 207,708 | +0.15(+1.34%) |
Apr 28, 2021 | 11.28 | 11.36 | 11.20 | 11.33 | 97,048 | +0.09(+0.77%) |
Apr 27, 2021 | 11.23 | 11.27 | 11.14 | 11.25 | 87,009 | +0.05(+0.45%) |
Apr 26, 2021 | 11.18 | 11.24 | 11.09 | 11.20 | 99,497 | +0.10(+0.91%) |
Apr 23, 2021 | 11.02 | 11.17 | 10.97 | 11.10 | 89,044 | +0.14(+1.25%) |
Apr 22, 2021 | 11.05 | 11.13 | 10.96 | 10.96 | 106,845 | -0.06(-0.59%) |
Apr 21, 2021 | 11.10 | 11.20 | 11.00 | 11.02 | 172,162 | -0.09(-0.78%) |
Apr 20, 2021 | 11.23 | 11.32 | 11.00 | 11.11 | 227,486 | -0.14(-1.22%) |
Apr 19, 2021 | 11.24 | 11.33 | 11.23 | 11.25 | 79,541 | -0.08(-0.70%) |
Apr 16, 2021 | 11.31 | 11.34 | 11.18 | 11.33 | 110,264 | +0.05(+0.45%) |
Apr 15, 2021 | 11.07 | 11.28 | 11.07 | 11.28 | 125,378 | +0.21(+1.89%) |
Apr 14, 2021 | 11.13 | 11.22 | 11.00 | 11.07 | 121,074 | -0.06(-0.58%) |
Apr 13, 2021 | 11.25 | 11.25 | 11.10 | 11.13 | 179,164 | -0.12(-1.03%) |
Apr 12, 2021 | 11.32 | 11.32 | 11.12 | 11.25 | 166,400 | +0.01(+0.13%) |
Apr 09, 2021 | 11.18 | 11.29 | 11.13 | 11.23 | 193,622 | +0.11(+0.97%) |
Apr 08, 2021 | 11.02 | 11.12 | 10.99 | 11.12 | 180,851 | +0.11(+0.98%) |
Apr 07, 2021 | 10.92 | 11.04 | 10.90 | 11.02 | 176,298 | +0.13(+1.19%) |
Apr 06, 2021 | 10.73 | 10.90 | 10.72 | 10.89 | 132,259 | +0.17(+1.55%) |
Apr 05, 2021 | 10.67 | 10.81 | 10.65 | 10.72 | 213,680 | +0.09(+0.88%) |
Apr 01, 2021 | 10.50 | 10.66 | 10.49 | 10.63 | 183,913 | +0.21(+2.01%) |
Mar 31, 2021 | 10.54 | 10.60 | 10.42 | 10.42 | 216,557 | -0.02(-0.21%) |
Mar 30, 2021 | 10.36 | 10.51 | 10.33 | 10.44 | 130,079 | +0.11(+1.05%) |
Mar 29, 2021 | 10.14 | 10.44 | 10.14 | 10.33 | 225,980 | +0.07(+0.70%) |
Mar 26, 2021 | 10.17 | 10.31 | 10.12 | 10.26 | 144,384 | +0.15(+1.50%) |
Mar 25, 2021 | 10.09 | 10.18 | 9.906 | 10.11 | 490,452 | +0.01(+0.07%) |
Mar 24, 2021 | 10.28 | 10.38 | 10.09 | 10.10 | 242,496 | -0.02(-0.21%) |
Mar 23, 2021 | 10.31 | 10.32 | 10.12 | 10.12 | 205,713 | -0.22(-2.09%) |
Mar 22, 2021 | 10.42 | 10.49 | 10.34 | 10.34 | 214,218 | -0.12(-1.10%) |
Mar 19, 2021 | 10.38 | 10.57 | 10.35 | 10.45 | 338,700 | +0.11(+1.05%) |
Mar 18, 2021 | 10.54 | 10.58 | 10.30 | 10.35 | 178,543 | -0.22(-2.11%) |
Mar 17, 2021 | 10.61 | 10.70 | 10.53 | 10.57 | 164,204 | -0.01(-0.07%) |
Mar 16, 2021 | 10.66 | 10.69 | 10.46 | 10.58 | 204,148 | -0.10(-0.95%) |
Mar 15, 2021 | 10.66 | 10.75 | 10.61 | 10.68 | 313,548 | -0.01(-0.13%) |
Mar 12, 2021 | 10.70 | 10.84 | 10.63 | 10.69 | 226,077 | +0.04(+0.41%) |
Mar 11, 2021 | 10.66 | 10.74 | 10.59 | 10.65 | 402,373 | +0.10(+0.93%) |
Mar 10, 2021 | 10.51 | 10.72 | 10.41 | 10.55 | 453,753 | +0.13(+1.28%) |
Mar 09, 2021 | 10.29 | 10.50 | 10.27 | 10.42 | 610,535 | +0.16(+1.58%) |
Mar 08, 2021 | 10.14 | 10.36 | 9.973 | 10.25 | 420,197 | +0.12(+1.18%) |
Mar 05, 2021 | 10.34 | 10.34 | 9.762 | 10.14 | 380,912 | -0.06(-0.55%) |
Mar 04, 2021 | 10.34 | 10.49 | 9.959 | 10.19 | 661,176 | -0.01(-0.14%) |
Mar 03, 2021 | 10.28 | 10.37 | 10.18 | 10.21 | 230,572 | -0.01(-0.14%) |
Mar 02, 2021 | 10.09 | 10.31 | 10.03 | 10.22 | 459,920 | +0.11(+1.04%) |
Mar 01, 2021 | 10.17 | 10.22 | 10.06 | 10.11 | 287,159 | +0.14(+1.41%) |
Feb 26, 2021 | 9.917 | 10.16 | 9.861 | 9.973 | 221,216 | +0.15(+1.50%) |
Feb 25, 2021 | 10.14 | 10.27 | 9.762 | 9.826 | 389,272 | -0.31(-3.06%) |
Feb 24, 2021 | 9.882 | 10.14 | 9.882 | 10.14 | 166,467 | +0.17(+1.69%) |
Feb 23, 2021 | 10.10 | 10.13 | 9.819 | 9.966 | 377,945 | -0.18(-1.74%) |
Feb 22, 2021 | 10.29 | 10.31 | 10.11 | 10.14 | 152,710 | -0.07(-0.69%) |
Feb 19, 2021 | 10.41 | 10.41 | 10.16 | 10.21 | 166,231 | -0.15(-1.49%) |
Feb 18, 2021 | 10.15 | 10.37 | 10.06 | 10.37 | 307,814 | +0.20(+2.01%) |
Feb 17, 2021 | 10.10 | 10.20 | 10.09 | 10.16 | 164,990 | +0.12(+1.19%) |
Feb 16, 2021 | 9.980 | 10.21 | 9.959 | 10.04 | 237,516 | +0.13(+1.35%) |
Feb 12, 2021 | 10.04 | 10.08 | 9.903 | 9.910 | 225,762 | -0.13(-1.33%) |
Feb 11, 2021 | 10.14 | 10.30 | 9.973 | 10.04 | 267,793 | -0.05(-0.49%) |
Feb 10, 2021 | 10.07 | 10.21 | 10.03 | 10.09 | 173,190 | +0.01(+0.07%) |
Feb 09, 2021 | 10.10 | 10.23 | 9.966 | 10.09 | 198,516 | +0.00(+0.00%) |
Feb 08, 2021 | 10.28 | 10.34 | 10.04 | 10.09 | 373,838 | -0.12(-1.17%) |
Feb 05, 2021 | 10.21 | 10.33 | 10.15 | 10.21 | 474,115 | +0.08(+0.83%) |
Feb 04, 2021 | 10.08 | 10.24 | 10.06 | 10.12 | 401,340 | +0.04(+0.35%) |
Feb 03, 2021 | 9.889 | 10.09 | 9.797 | 10.09 | 624,349 | +0.21(+2.14%) |
Feb 02, 2021 | 9.706 | 9.931 | 9.692 | 9.875 | 245,586 | +0.24(+2.48%) |