Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 200 | +0.02(+0.19%) |
Apr 29, 2021 | 10.78 | 11.04 | 10.78 | 11.04 | 1,007 | +0.17(+1.55%) |
Apr 28, 2021 | 10.97 | 11.04 | 10.87 | 10.87 | 1,032 | -0.03(-0.27%) |
Apr 27, 2021 | 10.97 | 10.97 | 10.90 | 10.90 | 825 | -0.02(-0.18%) |
Apr 26, 2021 | 10.83 | 11.06 | 10.83 | 10.92 | 3,850 | +0.15(+1.40%) |
Apr 23, 2021 | 10.77 | 10.77 | 10.77 | 8 | +0.00(+0.00%) | |
Apr 22, 2021 | 10.75 | 10.90 | 10.75 | 10.77 | 950 | +0.02(+0.17%) |
Apr 21, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 341 | +0.00(+0.00%) |
Apr 20, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 191 | +0.14(+1.32%) |
Apr 19, 2021 | 10.82 | 10.85 | 10.61 | 10.61 | 785 | -0.21(-1.92%) |
Apr 15, 2021 | 10.82 | 10.82 | 10.82 | 0 | -0.08(-0.76%) | |
Apr 14, 2021 | 10.99 | 11.00 | 10.90 | 10.90 | 1,574 | -0.07(-0.60%) |
Apr 13, 2021 | 11.00 | 11.10 | 10.97 | 10.97 | 1,816 | +0.07(+0.67%) |
Apr 12, 2021 | 11.00 | 11.13 | 10.89 | 10.89 | 1,005 | -0.06(-0.52%) |
Apr 09, 2021 | 10.90 | 11.02 | 10.90 | 10.95 | 400 | +0.03(+0.30%) |
Apr 08, 2021 | 10.87 | 10.94 | 10.87 | 10.92 | 865 | -0.08(-0.75%) |
Apr 07, 2021 | 10.90 | 11.00 | 10.89 | 11.00 | 510 | -0.12(-1.08%) |
Apr 06, 2021 | 11.01 | 11.13 | 11.01 | 11.12 | 3,455 | -0.01(-0.09%) |
Apr 05, 2021 | 11.15 | 11.15 | 11.04 | 11.13 | 1,461 | -0.02(-0.22%) |
Apr 01, 2021 | 11.16 | 11.16 | 11.09 | 11.15 | 1,600 | +0.16(+1.50%) |
Mar 31, 2021 | 10.80 | 11.00 | 10.80 | 10.99 | 2,064 | -0.03(-0.27%) |
Mar 30, 2021 | 10.89 | 11.02 | 10.89 | 11.02 | 1,852 | -0.07(-0.63%) |
Mar 29, 2021 | 11.13 | 11.13 | 11.02 | 11.09 | 925 | +0.20(+1.84%) |
Mar 26, 2021 | 10.87 | 10.89 | 10.87 | 10.89 | 300 | +0.02(+0.18%) |
Mar 25, 2021 | 10.74 | 10.87 | 10.74 | 10.87 | 3,423 | +0.08(+0.74%) |
Mar 24, 2021 | 11.09 | 11.09 | 10.79 | 10.79 | 1,411 | -0.28(-2.53%) |
Mar 23, 2021 | 11.51 | 11.51 | 11.00 | 11.07 | 3,192 | -0.19(-1.69%) |
Mar 22, 2021 | 11.45 | 11.93 | 11.26 | 11.26 | 524 | -0.19(-1.66%) |
Mar 19, 2021 | 11.81 | 11.81 | 11.44 | 11.45 | 1,100 | -0.05(-0.43%) |
Mar 18, 2021 | 11.56 | 11.86 | 11.50 | 11.50 | 2,200 | +0.06(+0.52%) |
Mar 17, 2021 | 11.75 | 11.92 | 11.42 | 11.44 | 8,005 | -0.14(-1.21%) |
Mar 16, 2021 | 11.99 | 11.99 | 11.58 | 11.58 | 1,364 | -0.16(-1.36%) |
Mar 15, 2021 | 11.58 | 12.10 | 11.58 | 11.74 | 3,031 | +0.16(+1.38%) |
Mar 12, 2021 | 11.58 | 11.58 | 11.58 | 11.58 | 600 | -0.41(-3.42%) |
Mar 11, 2021 | 11.82 | 12.00 | 11.82 | 11.99 | 2,565 | +0.19(+1.61%) |
Mar 10, 2021 | 12.00 | 12.00 | 11.80 | 11.80 | 1,105 | -0.20(-1.64%) |
Mar 09, 2021 | 12.15 | 12.15 | 11.91 | 12.00 | 1,579 | +0.44(+3.78%) |
Mar 08, 2021 | 12.30 | 12.30 | 11.55 | 11.56 | 8,620 | -0.12(-1.03%) |
Mar 05, 2021 | 11.40 | 11.68 | 11.02 | 11.68 | 18,300 | +0.18(+1.57%) |
Mar 04, 2021 | 11.00 | 12.29 | 11.00 | 11.50 | 4,453 | +0.18(+1.59%) |
Mar 03, 2021 | 12.40 | 12.40 | 11.30 | 11.32 | 17,241 | -1.10(-8.86%) |
Mar 02, 2021 | 12.84 | 12.84 | 12.36 | 12.42 | 8,125 | -0.32(-2.51%) |
Mar 01, 2021 | 12.90 | 12.90 | 12.74 | 12.74 | 479 | +0.24(+1.92%) |
Feb 26, 2021 | 12.99 | 12.99 | 12.50 | 12.50 | 105,100 | -0.35(-2.72%) |
Feb 25, 2021 | 13.12 | 13.18 | 12.62 | 12.85 | 5,694 | -0.35(-2.65%) |
Feb 24, 2021 | 13.22 | 13.33 | 13.16 | 13.20 | 10,995 | -0.07(-0.53%) |
Feb 23, 2021 | 12.87 | 13.55 | 12.87 | 13.27 | 13,689 | -0.33(-2.43%) |
Feb 22, 2021 | 13.80 | 13.90 | 13.56 | 13.60 | 18,025 | -0.29(-2.09%) |
Feb 19, 2021 | 14.49 | 14.49 | 13.83 | 13.89 | 12,400 | -0.18(-1.28%) |
Feb 18, 2021 | 14.61 | 14.62 | 14.07 | 14.07 | 11,272 | -0.32(-2.22%) |
Feb 17, 2021 | 14.27 | 14.82 | 14.19 | 14.39 | 8,484 | -0.14(-0.96%) |
Feb 16, 2021 | 14.65 | 15.00 | 13.69 | 14.53 | 13,549 | +0.57(+4.05%) |
Feb 12, 2021 | 13.00 | 14.23 | 13.00 | 13.96 | 44,000 | -0.11(-0.75%) |
Feb 11, 2021 | 11.88 | 14.26 | 11.86 | 14.07 | 71,241 | +2.01(+16.67%) |
Feb 10, 2021 | 11.91 | 12.39 | 11.91 | 12.06 | 5,833 | +0.17(+1.43%) |
Feb 09, 2021 | 12.00 | 12.04 | 11.87 | 11.89 | 17,938 | -0.15(-1.25%) |
Feb 08, 2021 | 12.28 | 12.28 | 12.00 | 12.04 | 8,038 | -0.26(-2.11%) |
Feb 05, 2021 | 12.30 | 12.51 | 12.13 | 12.30 | 10,700 | -0.06(-0.49%) |
Feb 04, 2021 | 12.63 | 12.66 | 12.33 | 12.36 | 9,673 | -0.15(-1.20%) |
Feb 03, 2021 | 12.54 | 12.64 | 12.50 | 12.51 | 11,638 | +0.02(+0.16%) |
Feb 02, 2021 | 12.17 | 12.61 | 12.13 | 12.49 | 24,084 | +0.50(+4.17%) |