Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.50 | 12.62 | 12.46 | 12.49 | 598,658 | -0.04(-0.33%) |
Apr 29, 2021 | 12.67 | 12.77 | 12.52 | 12.53 | 840,974 | -0.06(-0.50%) |
Apr 28, 2021 | 12.74 | 12.74 | 12.58 | 12.59 | 1,001,107 | -0.09(-0.71%) |
Apr 27, 2021 | 12.56 | 12.71 | 12.53 | 12.68 | 1,042,655 | +0.19(+1.49%) |
Apr 26, 2021 | 12.62 | 12.66 | 12.49 | 12.49 | 693,168 | -0.06(-0.49%) |
Apr 23, 2021 | 12.34 | 12.61 | 12.29 | 12.56 | 878,804 | +0.31(+2.54%) |
Apr 22, 2021 | 12.31 | 12.40 | 12.23 | 12.25 | 658,198 | -0.05(-0.39%) |
Apr 21, 2021 | 12.07 | 12.32 | 12.03 | 12.29 | 609,861 | +0.21(+1.72%) |
Apr 20, 2021 | 12.09 | 12.14 | 12.02 | 12.09 | 753,967 | +0.00(+0.00%) |
Apr 19, 2021 | 12.18 | 12.25 | 12.07 | 12.09 | 684,902 | -0.09(-0.74%) |
Apr 16, 2021 | 12.41 | 12.43 | 12.16 | 12.18 | 810,903 | -0.08(-0.62%) |
Apr 15, 2021 | 12.23 | 12.44 | 12.17 | 12.25 | 793,540 | +0.06(+0.51%) |
Apr 14, 2021 | 12.16 | 12.36 | 12.10 | 12.19 | 544,669 | +0.09(+0.74%) |
Apr 13, 2021 | 12.17 | 12.18 | 12.03 | 12.10 | 598,066 | -0.04(-0.34%) |
Apr 12, 2021 | 12.16 | 12.32 | 12.12 | 12.14 | 766,172 | +0.01(+0.06%) |
Apr 09, 2021 | 12.24 | 12.28 | 12.13 | 12.14 | 386,992 | -0.06(-0.45%) |
Apr 08, 2021 | 12.16 | 12.32 | 12.09 | 12.19 | 677,608 | +0.06(+0.51%) |
Apr 07, 2021 | 11.91 | 12.14 | 11.91 | 12.13 | 433,444 | +0.23(+1.97%) |
Apr 06, 2021 | 11.81 | 11.95 | 11.80 | 11.89 | 530,799 | +0.10(+0.88%) |
Apr 05, 2021 | 11.65 | 11.92 | 11.48 | 11.79 | 1,113,694 | +0.52(+4.66%) |
Apr 01, 2021 | 11.04 | 11.27 | 11.02 | 11.27 | 232,658 | +0.21(+1.87%) |
Mar 31, 2021 | 11.19 | 11.27 | 11.06 | 11.06 | 753,897 | -0.12(-1.05%) |
Mar 30, 2021 | 11.01 | 11.21 | 10.96 | 11.18 | 268,934 | +0.14(+1.25%) |
Mar 29, 2021 | 10.99 | 11.15 | 10.99 | 11.04 | 338,517 | -0.05(-0.49%) |
Mar 26, 2021 | 11.13 | 11.19 | 10.99 | 11.09 | 302,149 | +0.00(+0.00%) |
Mar 25, 2021 | 11.01 | 11.19 | 10.78 | 11.09 | 398,424 | +0.08(+0.69%) |
Mar 24, 2021 | 11.12 | 11.40 | 11.01 | 11.02 | 412,441 | -0.05(-0.43%) |
Mar 23, 2021 | 11.09 | 11.23 | 11.02 | 11.06 | 530,529 | -0.08(-0.74%) |
Mar 22, 2021 | 11.28 | 11.30 | 11.14 | 11.15 | 493,332 | -0.05(-0.43%) |
Mar 19, 2021 | 11.28 | 11.46 | 11.13 | 11.20 | 1,482,629 | -0.10(-0.85%) |
Mar 18, 2021 | 11.67 | 11.67 | 11.24 | 11.29 | 461,006 | -0.34(-2.95%) |
Mar 17, 2021 | 11.43 | 11.64 | 11.36 | 11.63 | 240,562 | +0.21(+1.80%) |
Mar 16, 2021 | 11.42 | 11.49 | 11.33 | 11.43 | 236,721 | -0.10(-0.83%) |
Mar 15, 2021 | 11.43 | 11.54 | 11.24 | 11.52 | 269,995 | +0.10(+0.90%) |
Mar 12, 2021 | 11.31 | 11.59 | 11.25 | 11.42 | 644,944 | +0.12(+1.09%) |
Mar 11, 2021 | 11.22 | 11.32 | 11.13 | 11.30 | 452,017 | +0.14(+1.23%) |
Mar 10, 2021 | 11.20 | 11.35 | 11.11 | 11.16 | 366,779 | +0.02(+0.18%) |
Mar 09, 2021 | 11.17 | 11.24 | 11.01 | 11.14 | 220,994 | +0.05(+0.50%) |
Mar 08, 2021 | 10.94 | 11.24 | 10.94 | 11.09 | 369,770 | +0.23(+2.09%) |
Mar 05, 2021 | 10.96 | 11.01 | 10.52 | 10.86 | 422,338 | -0.01(-0.13%) |
Mar 04, 2021 | 11.08 | 11.13 | 10.75 | 10.87 | 409,396 | -0.08(-0.75%) |
Mar 03, 2021 | 10.98 | 11.13 | 10.93 | 10.96 | 417,002 | +0.01(+0.06%) |
Mar 02, 2021 | 11.01 | 11.01 | 10.80 | 10.95 | 375,440 | -0.01(-0.06%) |
Mar 01, 2021 | 10.98 | 11.08 | 10.81 | 10.96 | 316,510 | +0.16(+1.53%) |
Feb 26, 2021 | 10.75 | 10.91 | 10.63 | 10.79 | 244,749 | +0.07(+0.64%) |
Feb 25, 2021 | 11.09 | 11.15 | 10.71 | 10.72 | 325,986 | -0.33(-2.98%) |
Feb 24, 2021 | 10.92 | 11.11 | 10.92 | 11.05 | 520,577 | +0.14(+1.31%) |
Feb 23, 2021 | 10.87 | 10.94 | 10.62 | 10.91 | 340,000 | +0.03(+0.31%) |
Feb 22, 2021 | 10.87 | 11.00 | 10.73 | 10.87 | 348,649 | -0.01(-0.13%) |
Feb 19, 2021 | 10.70 | 10.98 | 10.70 | 10.89 | 357,677 | +0.18(+1.66%) |
Feb 18, 2021 | 10.85 | 10.96 | 10.68 | 10.71 | 300,996 | -0.15(-1.38%) |
Feb 17, 2021 | 10.93 | 11.07 | 10.79 | 10.86 | 218,653 | -0.20(-1.79%) |
Feb 16, 2021 | 10.87 | 11.09 | 10.82 | 11.06 | 361,292 | +0.24(+2.21%) |
Feb 12, 2021 | 10.66 | 10.83 | 10.66 | 10.82 | 198,628 | +0.12(+1.15%) |
Feb 11, 2021 | 10.74 | 10.83 | 10.57 | 10.70 | 227,705 | -0.01(-0.13%) |
Feb 10, 2021 | 10.73 | 10.81 | 10.67 | 10.71 | 456,788 | +0.03(+0.32%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.64 | 10.68 | 429,932 | -0.08(-0.76%) |
Feb 08, 2021 | 10.80 | 10.82 | 10.69 | 10.76 | 405,459 | +0.02(+0.19%) |
Feb 05, 2021 | 10.62 | 10.74 | 10.59 | 10.74 | 327,187 | +0.16(+1.48%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.45 | 10.58 | 201,475 | +0.13(+1.24%) |
Feb 03, 2021 | 10.48 | 10.56 | 10.42 | 10.45 | 258,781 | -0.04(-0.39%) |
Feb 02, 2021 | 10.34 | 10.55 | 10.31 | 10.49 | 279,834 | +0.23(+2.19%) |