Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.65 | 11.91 | 11.65 | 11.79 | 62,400 | +0.16(+1.38%) |
Apr 29, 2021 | 11.69 | 11.70 | 11.55 | 11.63 | 41,511 | +0.00(+0.00%) |
Apr 28, 2021 | 11.66 | 11.73 | 11.60 | 11.63 | 54,753 | -0.02(-0.17%) |
Apr 27, 2021 | 11.66 | 11.76 | 11.55 | 11.65 | 30,198 | -0.01(-0.09%) |
Apr 26, 2021 | 11.84 | 11.99 | 11.58 | 11.66 | 36,196 | -0.19(-1.60%) |
Apr 23, 2021 | 11.77 | 11.89 | 11.64 | 11.85 | 37,500 | +0.04(+0.34%) |
Apr 22, 2021 | 11.94 | 11.94 | 11.76 | 11.81 | 50,082 | -0.06(-0.51%) |
Apr 21, 2021 | 11.75 | 11.97 | 11.57 | 11.87 | 81,685 | +0.20(+1.71%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.57 | 11.67 | 90,021 | +0.07(+0.60%) |
Apr 19, 2021 | 11.25 | 11.91 | 11.25 | 11.60 | 82,693 | +0.45(+4.04%) |
Apr 16, 2021 | 11.25 | 11.39 | 11.12 | 11.15 | 26,500 | -0.04(-0.36%) |
Apr 15, 2021 | 11.11 | 11.39 | 11.05 | 11.19 | 43,214 | +0.09(+0.81%) |
Apr 14, 2021 | 11.11 | 11.19 | 11.09 | 11.10 | 24,772 | +0.00(+0.00%) |
Apr 13, 2021 | 11.03 | 11.23 | 11.00 | 11.10 | 28,813 | +0.00(+0.00%) |
Apr 12, 2021 | 11.15 | 11.34 | 11.10 | 11.10 | 21,043 | -0.10(-0.89%) |
Apr 09, 2021 | 11.26 | 11.27 | 11.09 | 11.20 | 14,400 | +0.00(+0.00%) |
Apr 08, 2021 | 11.07 | 11.22 | 11.06 | 11.20 | 14,507 | +0.10(+0.90%) |
Apr 07, 2021 | 11.06 | 11.16 | 11.04 | 11.10 | 30,251 | -0.03(-0.27%) |
Apr 06, 2021 | 11.49 | 11.49 | 11.11 | 11.13 | 22,324 | -0.26(-2.28%) |
Apr 05, 2021 | 11.24 | 11.44 | 10.95 | 11.39 | 33,115 | +0.25(+2.24%) |
Apr 01, 2021 | 11.11 | 11.38 | 10.95 | 11.14 | 33,200 | +0.07(+0.63%) |
Mar 31, 2021 | 11.71 | 11.71 | 11.00 | 11.07 | 97,576 | -0.44(-3.82%) |
Mar 30, 2021 | 11.60 | 11.80 | 11.08 | 11.51 | 17,070 | -0.11(-0.95%) |
Mar 29, 2021 | 11.70 | 11.93 | 11.61 | 11.62 | 31,536 | -0.13(-1.11%) |
Mar 26, 2021 | 11.47 | 11.77 | 11.47 | 11.75 | 21,700 | +0.30(+2.62%) |
Mar 25, 2021 | 11.26 | 11.71 | 11.02 | 11.45 | 48,198 | +0.15(+1.33%) |
Mar 24, 2021 | 11.28 | 11.76 | 10.88 | 11.30 | 43,168 | +0.02(+0.18%) |
Mar 23, 2021 | 11.42 | 11.62 | 11.15 | 11.28 | 47,004 | -0.20(-1.74%) |
Mar 22, 2021 | 11.95 | 11.95 | 11.48 | 11.48 | 46,494 | -0.51(-4.25%) |
Mar 19, 2021 | 11.85 | 12.04 | 11.48 | 11.99 | 174,400 | +0.08(+0.67%) |
Mar 18, 2021 | 12.06 | 12.12 | 11.88 | 11.91 | 46,758 | -0.05(-0.42%) |
Mar 17, 2021 | 12.08 | 12.12 | 11.78 | 11.96 | 26,448 | -0.07(-0.58%) |
Mar 16, 2021 | 12.00 | 12.14 | 11.95 | 12.03 | 39,573 | +0.03(+0.25%) |
Mar 15, 2021 | 12.37 | 12.47 | 11.81 | 12.00 | 35,253 | -0.37(-2.99%) |
Mar 12, 2021 | 12.34 | 12.60 | 12.20 | 12.37 | 27,300 | +0.12(+0.98%) |
Mar 11, 2021 | 12.22 | 12.41 | 12.00 | 12.25 | 34,261 | -0.05(-0.41%) |
Mar 10, 2021 | 12.20 | 12.30 | 11.80 | 12.30 | 60,861 | +0.11(+0.90%) |
Mar 09, 2021 | 12.11 | 12.25 | 12.00 | 12.19 | 30,659 | +0.12(+0.99%) |
Mar 08, 2021 | 12.09 | 12.18 | 11.98 | 12.07 | 56,553 | +0.08(+0.67%) |
Mar 05, 2021 | 11.90 | 12.23 | 11.59 | 11.99 | 58,800 | +0.20(+1.70%) |
Mar 04, 2021 | 11.81 | 11.97 | 11.65 | 11.79 | 50,601 | +0.06(+0.51%) |
Mar 03, 2021 | 11.63 | 11.98 | 11.30 | 11.73 | 67,828 | +0.44(+3.90%) |
Mar 02, 2021 | 11.22 | 11.39 | 11.16 | 11.29 | 41,136 | +0.00(+0.00%) |
Mar 01, 2021 | 11.11 | 11.38 | 11.11 | 11.29 | 43,286 | +0.35(+3.20%) |
Feb 26, 2021 | 10.86 | 11.24 | 10.80 | 10.94 | 79,500 | +0.14(+1.30%) |
Feb 25, 2021 | 10.87 | 11.11 | 10.76 | 10.80 | 47,074 | -0.03(-0.28%) |
Feb 24, 2021 | 10.32 | 10.83 | 10.30 | 10.83 | 22,346 | +0.58(+5.66%) |
Feb 23, 2021 | 10.45 | 10.98 | 10.18 | 10.25 | 17,484 | -0.18(-1.73%) |
Feb 22, 2021 | 10.05 | 10.50 | 10.05 | 10.43 | 28,108 | +0.29(+2.86%) |
Feb 19, 2021 | 9.990 | 10.17 | 9.990 | 10.14 | 20,400 | +0.14(+1.40%) |
Feb 18, 2021 | 9.960 | 10.25 | 9.960 | 10.00 | 19,685 | +0.01(+0.10%) |
Feb 17, 2021 | 9.960 | 10.19 | 9.960 | 9.990 | 20,146 | -0.15(-1.48%) |
Feb 16, 2021 | 9.970 | 10.30 | 9.930 | 10.14 | 26,133 | +0.25(+2.53%) |
Feb 12, 2021 | 9.970 | 10.01 | 9.810 | 9.890 | 17,800 | -0.06(-0.60%) |
Feb 11, 2021 | 10.24 | 10.30 | 9.940 | 9.950 | 24,051 | -0.20(-1.97%) |
Feb 10, 2021 | 10.43 | 10.43 | 10.12 | 10.15 | 16,205 | -0.34(-3.24%) |
Feb 09, 2021 | 10.27 | 10.49 | 10.26 | 10.49 | 15,826 | +0.06(+0.58%) |
Feb 08, 2021 | 9.840 | 10.68 | 9.840 | 10.43 | 34,689 | +0.58(+5.89%) |
Feb 05, 2021 | 9.910 | 10.00 | 9.760 | 9.850 | 17,000 | +0.03(+0.31%) |
Feb 04, 2021 | 9.760 | 10.05 | 9.760 | 9.820 | 35,240 | +0.13(+1.34%) |
Feb 03, 2021 | 9.550 | 9.730 | 9.500 | 9.690 | 38,468 | +0.14(+1.47%) |
Feb 02, 2021 | 9.520 | 9.770 | 9.510 | 9.550 | 30,508 | +0.12(+1.27%) |