Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.17 | 12.24 | 12.01 | 12.03 | 740,386 | -0.27(-2.20%) |
Apr 29, 2021 | 12.20 | 12.56 | 12.15 | 12.30 | 626,432 | +0.16(+1.29%) |
Apr 28, 2021 | 12.22 | 12.28 | 12.11 | 12.14 | 553,831 | -0.08(-0.64%) |
Apr 27, 2021 | 12.24 | 12.35 | 12.12 | 12.22 | 1,199,216 | +0.01(+0.07%) |
Apr 26, 2021 | 12.35 | 12.48 | 12.17 | 12.21 | 902,128 | -0.12(-0.99%) |
Apr 23, 2021 | 12.10 | 12.36 | 12.03 | 12.33 | 741,075 | +0.26(+2.17%) |
Apr 22, 2021 | 12.54 | 12.54 | 12.07 | 12.07 | 984,653 | -0.38(-3.08%) |
Apr 21, 2021 | 12.14 | 12.51 | 12.05 | 12.46 | 1,005,992 | +0.27(+2.22%) |
Apr 20, 2021 | 12.54 | 12.60 | 12.10 | 12.19 | 852,123 | -0.47(-3.72%) |
Apr 19, 2021 | 13.07 | 13.07 | 12.37 | 12.66 | 833,197 | -0.08(-0.62%) |
Apr 16, 2021 | 12.69 | 12.79 | 12.54 | 12.74 | 366,407 | +0.14(+1.11%) |
Apr 15, 2021 | 12.73 | 12.73 | 12.51 | 12.60 | 682,364 | -0.02(-0.14%) |
Apr 14, 2021 | 12.31 | 12.67 | 12.25 | 12.61 | 638,147 | +0.34(+2.77%) |
Apr 13, 2021 | 12.40 | 12.43 | 12.22 | 12.27 | 451,216 | -0.14(-1.12%) |
Apr 12, 2021 | 12.48 | 12.52 | 12.33 | 12.41 | 360,541 | -0.04(-0.35%) |
Apr 09, 2021 | 12.50 | 12.59 | 12.40 | 12.46 | 314,899 | -0.03(-0.21%) |
Apr 08, 2021 | 12.36 | 12.49 | 12.24 | 12.48 | 655,500 | +0.08(+0.63%) |
Apr 07, 2021 | 12.64 | 12.77 | 12.32 | 12.40 | 675,493 | -0.24(-1.86%) |
Apr 06, 2021 | 12.69 | 12.89 | 12.62 | 12.64 | 570,026 | -0.05(-0.41%) |
Apr 05, 2021 | 12.68 | 13.01 | 12.53 | 12.69 | 647,256 | +0.08(+0.62%) |
Apr 01, 2021 | 12.39 | 12.65 | 12.34 | 12.61 | 717,443 | +0.16(+1.26%) |
Mar 31, 2021 | 12.43 | 12.61 | 12.22 | 12.46 | 1,059,333 | +0.00(+0.00%) |
Mar 30, 2021 | 12.18 | 12.59 | 12.18 | 12.46 | 751,661 | +0.29(+2.35%) |
Mar 29, 2021 | 12.51 | 12.75 | 12.15 | 12.17 | 782,015 | -0.53(-4.16%) |
Mar 26, 2021 | 12.75 | 13.11 | 12.55 | 12.70 | 1,116,619 | +0.20(+1.59%) |
Mar 25, 2021 | 12.47 | 12.57 | 11.47 | 12.50 | 1,612,428 | -0.18(-1.43%) |
Mar 24, 2021 | 12.82 | 13.47 | 12.60 | 12.68 | 1,837,901 | -0.13(-1.01%) |
Mar 23, 2021 | 13.20 | 13.32 | 12.71 | 12.81 | 771,117 | -0.50(-3.77%) |
Mar 22, 2021 | 13.84 | 13.93 | 13.10 | 13.31 | 620,391 | -0.51(-3.69%) |
Mar 19, 2021 | 13.95 | 13.95 | 13.29 | 13.82 | 1,773,351 | -0.19(-1.36%) |
Mar 18, 2021 | 13.82 | 14.58 | 13.81 | 14.01 | 735,055 | +0.11(+0.81%) |
Mar 17, 2021 | 13.85 | 14.01 | 13.74 | 13.90 | 748,868 | +0.09(+0.63%) |
Mar 16, 2021 | 14.09 | 14.14 | 13.58 | 13.82 | 595,562 | -0.39(-2.74%) |
Mar 15, 2021 | 14.26 | 14.37 | 14.02 | 14.21 | 597,324 | -0.16(-1.08%) |
Mar 12, 2021 | 14.03 | 14.46 | 13.99 | 14.36 | 626,466 | +0.39(+2.79%) |
Mar 11, 2021 | 14.00 | 14.05 | 13.80 | 13.97 | 716,685 | -0.03(-0.25%) |
Mar 10, 2021 | 13.28 | 14.04 | 13.25 | 14.01 | 876,612 | +0.65(+4.86%) |
Mar 09, 2021 | 13.82 | 13.89 | 13.09 | 13.36 | 831,758 | -0.45(-3.26%) |
Mar 08, 2021 | 12.98 | 13.82 | 12.96 | 13.81 | 1,234,665 | +0.92(+7.12%) |
Mar 05, 2021 | 12.81 | 12.94 | 12.45 | 12.89 | 730,781 | +0.33(+2.62%) |
Mar 04, 2021 | 12.66 | 12.98 | 12.46 | 12.56 | 743,288 | -0.05(-0.41%) |
Mar 03, 2021 | 12.38 | 12.84 | 12.33 | 12.61 | 789,756 | +0.34(+2.75%) |
Mar 02, 2021 | 12.32 | 12.43 | 12.19 | 12.27 | 950,006 | -0.12(-0.98%) |
Mar 01, 2021 | 12.34 | 12.60 | 12.32 | 12.40 | 577,310 | +0.33(+2.73%) |
Feb 26, 2021 | 12.28 | 12.53 | 12.07 | 12.07 | 532,086 | -0.24(-1.97%) |
Feb 25, 2021 | 12.77 | 12.84 | 12.31 | 12.31 | 569,853 | -0.44(-3.46%) |
Feb 24, 2021 | 12.47 | 12.79 | 12.42 | 12.75 | 506,547 | +0.41(+3.30%) |
Feb 23, 2021 | 12.23 | 12.52 | 12.15 | 12.34 | 606,349 | +0.03(+0.28%) |
Feb 22, 2021 | 11.44 | 12.38 | 11.42 | 12.31 | 1,045,482 | +0.82(+7.16%) |
Feb 19, 2021 | 11.25 | 11.56 | 11.14 | 11.49 | 782,072 | +0.26(+2.31%) |
Feb 18, 2021 | 11.37 | 11.42 | 11.17 | 11.23 | 683,985 | -0.24(-2.11%) |
Feb 17, 2021 | 11.52 | 11.64 | 11.40 | 11.47 | 777,981 | -0.25(-2.14%) |
Feb 16, 2021 | 12.08 | 12.10 | 11.66 | 11.72 | 480,949 | -0.22(-1.81%) |
Feb 12, 2021 | 11.70 | 12.21 | 11.70 | 11.94 | 648,068 | +0.20(+1.70%) |
Feb 11, 2021 | 11.94 | 12.20 | 11.63 | 11.74 | 873,534 | -0.07(-0.59%) |
Feb 10, 2021 | 12.08 | 12.08 | 11.80 | 11.81 | 550,195 | -0.21(-1.73%) |
Feb 09, 2021 | 12.01 | 12.16 | 11.90 | 12.02 | 384,414 | -0.05(-0.43%) |
Feb 08, 2021 | 12.02 | 12.15 | 11.83 | 12.07 | 464,033 | +0.12(+1.01%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.88 | 11.95 | 661,122 | -0.26(-2.13%) |
Feb 04, 2021 | 11.66 | 12.37 | 11.59 | 12.21 | 847,968 | +0.57(+4.91%) |
Feb 03, 2021 | 11.63 | 11.72 | 11.40 | 11.63 | 608,761 | -0.06(-0.52%) |
Feb 02, 2021 | 11.77 | 11.85 | 11.48 | 11.69 | 470,814 | +0.15(+1.27%) |