Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.62 | 11.65 | 11.58 | 11.65 | 202,118 | +0.08(+0.67%) |
Apr 29, 2021 | 11.64 | 11.64 | 11.55 | 11.58 | 141,473 | -0.08(-0.67%) |
Apr 28, 2021 | 11.66 | 11.67 | 11.61 | 11.65 | 147,272 | +0.03(+0.30%) |
Apr 27, 2021 | 11.66 | 11.69 | 11.62 | 11.62 | 141,647 | -0.03(-0.30%) |
Apr 26, 2021 | 11.64 | 11.66 | 11.63 | 11.65 | 137,969 | +0.03(+0.22%) |
Apr 23, 2021 | 11.56 | 11.65 | 11.56 | 11.63 | 126,758 | +0.06(+0.52%) |
Apr 22, 2021 | 11.58 | 11.60 | 11.56 | 11.57 | 132,495 | -0.01(-0.08%) |
Apr 21, 2021 | 11.58 | 11.61 | 11.58 | 11.58 | 128,524 | -0.01(-0.07%) |
Apr 20, 2021 | 11.64 | 11.64 | 11.58 | 11.58 | 130,439 | -0.03(-0.30%) |
Apr 19, 2021 | 11.60 | 11.63 | 11.60 | 11.62 | 135,402 | +0.03(+0.22%) |
Apr 16, 2021 | 11.63 | 11.63 | 11.56 | 11.59 | 125,253 | -0.03(-0.22%) |
Apr 15, 2021 | 11.62 | 11.62 | 11.55 | 11.62 | 209,931 | +0.02(+0.15%) |
Apr 14, 2021 | 11.58 | 11.61 | 11.56 | 11.60 | 170,669 | +0.08(+0.68%) |
Apr 13, 2021 | 11.49 | 11.55 | 11.45 | 11.52 | 231,204 | +0.09(+0.79%) |
Apr 12, 2021 | 11.38 | 11.44 | 11.38 | 11.43 | 183,438 | +0.05(+0.45%) |
Apr 09, 2021 | 11.39 | 11.41 | 11.38 | 11.38 | 126,926 | -0.03(-0.23%) |
Apr 08, 2021 | 11.38 | 11.45 | 11.38 | 11.41 | 151,170 | +0.03(+0.30%) |
Apr 07, 2021 | 11.38 | 11.41 | 11.37 | 11.37 | 218,029 | +0.00(+0.00%) |
Apr 06, 2021 | 11.36 | 11.41 | 11.35 | 11.37 | 223,311 | +0.02(+0.15%) |
Apr 05, 2021 | 11.41 | 11.42 | 11.35 | 11.36 | 183,437 | -0.03(-0.23%) |
Apr 01, 2021 | 11.38 | 11.43 | 11.36 | 11.38 | 183,532 | +0.04(+0.38%) |
Mar 31, 2021 | 11.38 | 11.40 | 11.34 | 11.34 | 137,643 | -0.04(-0.38%) |
Mar 30, 2021 | 11.37 | 11.39 | 11.37 | 11.38 | 77,686 | +0.05(+0.46%) |
Mar 29, 2021 | 11.29 | 11.37 | 11.29 | 11.33 | 123,927 | +0.07(+0.61%) |
Mar 26, 2021 | 11.22 | 11.30 | 11.21 | 11.26 | 66,136 | +0.06(+0.54%) |
Mar 25, 2021 | 11.24 | 11.25 | 11.18 | 11.20 | 125,029 | -0.03(-0.23%) |
Mar 24, 2021 | 11.26 | 11.26 | 11.20 | 11.23 | 506,573 | +0.00(+0.00%) |
Mar 23, 2021 | 11.23 | 11.24 | 11.20 | 11.23 | 106,793 | +0.03(+0.23%) |
Mar 22, 2021 | 11.24 | 11.28 | 11.18 | 11.20 | 127,076 | -0.03(-0.23%) |
Mar 19, 2021 | 11.23 | 11.23 | 11.17 | 11.23 | 116,814 | +0.00(+0.00%) |
Mar 18, 2021 | 11.24 | 11.25 | 11.19 | 11.23 | 113,770 | -0.04(-0.38%) |
Mar 17, 2021 | 11.29 | 11.30 | 11.24 | 11.27 | 118,407 | -0.04(-0.38%) |
Mar 16, 2021 | 11.36 | 11.36 | 11.29 | 11.31 | 151,429 | -0.02(-0.15%) |
Mar 15, 2021 | 11.36 | 11.36 | 11.31 | 11.33 | 73,715 | +0.03(+0.30%) |
Mar 12, 2021 | 11.36 | 11.39 | 11.28 | 11.30 | 118,906 | -0.08(-0.73%) |
Mar 11, 2021 | 11.43 | 11.48 | 11.37 | 11.38 | 129,830 | -0.02(-0.15%) |
Mar 10, 2021 | 11.40 | 11.53 | 11.38 | 11.40 | 133,959 | +0.03(+0.23%) |
Mar 09, 2021 | 11.31 | 11.40 | 11.30 | 11.37 | 124,481 | +0.12(+1.07%) |
Mar 08, 2021 | 11.37 | 11.37 | 11.25 | 11.25 | 191,341 | -0.06(-0.53%) |
Mar 05, 2021 | 11.31 | 11.32 | 11.27 | 11.31 | 101,068 | +0.03(+0.23%) |
Mar 04, 2021 | 11.42 | 11.42 | 11.27 | 11.28 | 178,531 | -0.07(-0.60%) |
Mar 03, 2021 | 11.38 | 11.39 | 11.33 | 11.35 | 198,949 | -0.06(-0.53%) |
Mar 02, 2021 | 11.27 | 11.45 | 11.24 | 11.41 | 260,167 | +0.17(+1.52%) |
Mar 01, 2021 | 11.17 | 11.35 | 11.17 | 11.24 | 258,097 | +0.09(+0.85%) |
Feb 26, 2021 | 11.14 | 11.16 | 11.07 | 11.15 | 258,974 | +0.15(+1.40%) |
Feb 25, 2021 | 11.13 | 11.15 | 10.97 | 10.99 | 245,764 | -0.15(-1.31%) |
Feb 24, 2021 | 10.92 | 11.14 | 10.91 | 11.14 | 277,134 | +0.21(+1.88%) |
Feb 23, 2021 | 11.01 | 11.01 | 10.80 | 10.93 | 302,270 | -0.09(-0.85%) |
Feb 22, 2021 | 11.21 | 11.21 | 11.01 | 11.03 | 260,619 | -0.18(-1.61%) |
Feb 19, 2021 | 11.23 | 11.27 | 11.15 | 11.21 | 351,640 | -0.05(-0.46%) |
Feb 18, 2021 | 11.29 | 11.29 | 11.22 | 11.26 | 163,232 | -0.08(-0.68%) |
Feb 17, 2021 | 11.34 | 11.34 | 11.28 | 11.34 | 131,458 | +0.03(+0.30%) |
Feb 16, 2021 | 11.38 | 11.38 | 11.28 | 11.30 | 165,587 | -0.08(-0.68%) |
Feb 12, 2021 | 11.43 | 11.44 | 11.36 | 11.38 | 142,150 | -0.05(-0.45%) |
Feb 11, 2021 | 11.47 | 11.47 | 11.37 | 11.43 | 120,305 | -0.02(-0.19%) |
Feb 10, 2021 | 11.44 | 11.48 | 11.42 | 11.45 | 124,022 | +0.04(+0.37%) |
Feb 09, 2021 | 11.33 | 11.42 | 11.33 | 11.41 | 165,596 | +0.07(+0.60%) |
Feb 08, 2021 | 11.25 | 11.36 | 11.21 | 11.34 | 204,060 | +0.10(+0.91%) |
Feb 05, 2021 | 11.20 | 11.26 | 11.19 | 11.24 | 159,832 | +0.06(+0.53%) |
Feb 04, 2021 | 11.20 | 11.20 | 11.15 | 11.18 | 160,848 | +0.00(+0.00%) |
Feb 03, 2021 | 11.23 | 11.24 | 11.17 | 11.18 | 123,864 | -0.03(-0.30%) |
Feb 02, 2021 | 11.19 | 11.23 | 11.19 | 11.21 | 129,073 | +0.01(+0.08%) |