Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.37 | 11.37 | 11.02 | 11.13 | 105,600 | -0.34(-2.96%) |
Apr 29, 2021 | 11.37 | 11.57 | 11.31 | 11.47 | 82,552 | -0.19(-1.63%) |
Apr 28, 2021 | 12.43 | 12.43 | 11.64 | 11.66 | 170,119 | -0.71(-5.74%) |
Apr 27, 2021 | 12.90 | 12.90 | 12.27 | 12.37 | 93,055 | -0.56(-4.33%) |
Apr 26, 2021 | 12.86 | 12.94 | 12.81 | 12.93 | 84,021 | +0.22(+1.77%) |
Apr 23, 2021 | 13.10 | 13.12 | 12.69 | 12.71 | 97,000 | -0.26(-2.01%) |
Apr 22, 2021 | 12.81 | 13.00 | 12.78 | 12.96 | 102,970 | +0.34(+2.69%) |
Apr 21, 2021 | 12.56 | 12.77 | 12.50 | 12.62 | 9,813 | +0.03(+0.23%) |
Apr 20, 2021 | 12.69 | 12.88 | 12.58 | 12.60 | 67,376 | +0.15(+1.17%) |
Apr 19, 2021 | 12.13 | 12.61 | 12.13 | 12.45 | 169,702 | +0.50(+4.18%) |
Apr 16, 2021 | 11.98 | 12.15 | 11.94 | 11.95 | 52,500 | -0.23(-1.89%) |
Apr 15, 2021 | 11.98 | 12.24 | 11.93 | 12.18 | 197,596 | +0.50(+4.33%) |
Apr 14, 2021 | 11.38 | 11.73 | 11.38 | 11.68 | 43,546 | +0.31(+2.68%) |
Apr 13, 2021 | 11.20 | 11.37 | 11.19 | 11.37 | 121,949 | +0.02(+0.18%) |
Apr 12, 2021 | 11.15 | 11.35 | 11.12 | 11.35 | 54,609 | +0.29(+2.62%) |
Apr 09, 2021 | 11.23 | 11.25 | 10.98 | 11.06 | 44,700 | -0.28(-2.47%) |
Apr 08, 2021 | 11.24 | 11.37 | 11.15 | 11.34 | 24,219 | +0.34(+3.09%) |
Apr 07, 2021 | 11.17 | 11.17 | 10.93 | 11.00 | 53,872 | +0.18(+1.66%) |
Apr 06, 2021 | 10.73 | 11.05 | 10.65 | 10.82 | 93,448 | +0.21(+1.98%) |
Apr 05, 2021 | 10.74 | 10.74 | 10.56 | 10.61 | 79,660 | +0.02(+0.19%) |
Apr 01, 2021 | 10.62 | 10.66 | 10.49 | 10.59 | 39,700 | +0.95(+9.85%) |
Mar 31, 2021 | 10.37 | 10.68 | 9.640 | 9.640 | 38,382 | -0.68(-6.63%) |
Mar 30, 2021 | 10.25 | 10.39 | 10.16 | 10.32 | 50,439 | +0.12(+1.23%) |
Mar 29, 2021 | 9.940 | 10.21 | 9.900 | 10.20 | 53,208 | +0.24(+2.41%) |
Mar 26, 2021 | 9.920 | 10.16 | 9.810 | 9.960 | 84,000 | +0.11(+1.12%) |
Mar 25, 2021 | 9.950 | 10.05 | 9.810 | 9.850 | 387,533 | +0.09(+0.92%) |
Mar 24, 2021 | 10.06 | 10.20 | 9.760 | 9.760 | 26,145 | -0.21(-2.11%) |
Mar 23, 2021 | 10.00 | 10.22 | 9.930 | 9.970 | 109,652 | +0.10(+1.01%) |
Mar 22, 2021 | 10.07 | 10.17 | 9.820 | 9.870 | 42,376 | -0.20(-1.99%) |
Mar 19, 2021 | 9.800 | 10.14 | 9.730 | 10.07 | 78,200 | +0.52(+5.45%) |
Mar 18, 2021 | 9.520 | 9.730 | 9.510 | 9.550 | 73,214 | -0.18(-1.85%) |
Mar 17, 2021 | 9.340 | 9.780 | 9.300 | 9.730 | 82,389 | +0.20(+2.10%) |
Mar 16, 2021 | 9.490 | 9.680 | 9.450 | 9.530 | 148,117 | +0.14(+1.49%) |
Mar 15, 2021 | 9.370 | 9.560 | 9.324 | 9.390 | 308,694 | -0.11(-1.16%) |
Mar 12, 2021 | 9.440 | 9.630 | 9.430 | 9.500 | 34,200 | -0.04(-0.42%) |
Mar 11, 2021 | 9.605 | 9.650 | 9.510 | 9.540 | 169,995 | -0.86(-8.27%) |
Mar 10, 2021 | 9.630 | 10.40 | 9.330 | 10.40 | 49,004 | +0.70(+7.22%) |
Mar 09, 2021 | 9.525 | 9.700 | 9.470 | 9.700 | 113,719 | +0.36(+3.85%) |
Mar 08, 2021 | 9.650 | 9.747 | 9.340 | 9.340 | 52,290 | -0.41(-4.21%) |
Mar 05, 2021 | 9.800 | 9.910 | 9.750 | 9.750 | 64,500 | -0.09(-0.86%) |
Mar 04, 2021 | 9.930 | 10.07 | 9.790 | 9.835 | 94,946 | +0.19(+1.92%) |
Mar 03, 2021 | 9.630 | 9.765 | 9.160 | 9.650 | 27,279 | +0.03(+0.26%) |
Mar 02, 2021 | 9.390 | 9.650 | 9.240 | 9.625 | 99,565 | +0.10(+1.00%) |
Mar 01, 2021 | 9.730 | 9.780 | 9.260 | 9.530 | 92,017 | +0.23(+2.47%) |
Feb 26, 2021 | 9.350 | 9.780 | 9.258 | 9.300 | 41,300 | -0.08(-0.85%) |
Feb 25, 2021 | 9.800 | 10.55 | 9.380 | 9.380 | 26,411 | -0.42(-4.29%) |
Feb 24, 2021 | 9.720 | 9.870 | 9.600 | 9.800 | 160,505 | +0.29(+3.05%) |
Feb 23, 2021 | 9.730 | 9.730 | 9.390 | 9.510 | 64,920 | +0.01(+0.11%) |
Feb 22, 2021 | 9.650 | 9.730 | 9.250 | 9.500 | 142,697 | -0.43(-4.33%) |
Feb 19, 2021 | 10.30 | 10.30 | 9.850 | 9.930 | 48,000 | -0.05(-0.50%) |
Feb 18, 2021 | 10.39 | 10.39 | 9.900 | 9.980 | 63,146 | -0.52(-4.95%) |
Feb 17, 2021 | 9.880 | 10.50 | 9.860 | 10.50 | 88,195 | +0.67(+6.82%) |
Feb 16, 2021 | 9.500 | 9.890 | 9.500 | 9.830 | 27,002 | -0.11(-1.11%) |
Feb 12, 2021 | 9.410 | 9.990 | 9.410 | 9.940 | 62,900 | +0.19(+1.95%) |
Feb 11, 2021 | 9.620 | 9.750 | 9.490 | 9.750 | 179,326 | +0.35(+3.67%) |
Feb 10, 2021 | 9.420 | 9.450 | 9.340 | 9.405 | 39,937 | +0.06(+0.70%) |
Feb 09, 2021 | 9.300 | 9.510 | 9.285 | 9.340 | 86,787 | -0.21(-2.20%) |
Feb 08, 2021 | 9.400 | 9.550 | 9.260 | 9.550 | 95,962 | +0.27(+2.85%) |
Feb 05, 2021 | 9.390 | 9.500 | 9.265 | 9.285 | 50,500 | -0.02(-0.16%) |
Feb 04, 2021 | 9.230 | 9.400 | 9.145 | 9.300 | 49,869 | +0.11(+1.20%) |
Feb 03, 2021 | 9.390 | 9.400 | 9.130 | 9.190 | 141,365 | +0.08(+0.88%) |
Feb 02, 2021 | 9.140 | 9.240 | 8.970 | 9.110 | 95,767 | +0.13(+1.45%) |