Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.90 | 11.90 | 11.73 | 11.86 | 24,606 | +0.00(+0.00%) |
Apr 29, 2021 | 11.78 | 11.87 | 11.51 | 11.86 | 24,427 | +0.09(+0.74%) |
Apr 28, 2021 | 11.53 | 11.78 | 11.53 | 11.78 | 28,310 | +0.15(+1.30%) |
Apr 27, 2021 | 11.54 | 11.70 | 11.46 | 11.63 | 23,952 | +0.11(+0.97%) |
Apr 26, 2021 | 11.38 | 11.53 | 11.31 | 11.51 | 28,060 | +0.20(+1.76%) |
Apr 23, 2021 | 11.35 | 11.41 | 11.29 | 11.31 | 31,544 | -0.06(-0.49%) |
Apr 22, 2021 | 11.30 | 11.41 | 11.30 | 11.37 | 30,045 | +0.06(+0.56%) |
Apr 21, 2021 | 11.34 | 11.41 | 11.31 | 11.31 | 45,178 | -0.06(-0.49%) |
Apr 20, 2021 | 11.54 | 11.54 | 11.36 | 11.36 | 13,444 | +0.11(+0.99%) |
Apr 19, 2021 | 11.16 | 11.39 | 11.16 | 11.25 | 28,666 | +0.03(+0.28%) |
Apr 16, 2021 | 11.40 | 11.62 | 11.21 | 11.22 | 22,872 | -0.21(-1.81%) |
Apr 15, 2021 | 11.44 | 11.49 | 11.31 | 11.43 | 72,304 | -0.06(-0.55%) |
Apr 14, 2021 | 11.64 | 11.64 | 11.34 | 11.49 | 9,115 | -0.10(-0.82%) |
Apr 13, 2021 | 11.62 | 11.73 | 11.14 | 11.59 | 17,598 | -0.02(-0.21%) |
Apr 12, 2021 | 11.54 | 11.70 | 11.54 | 11.61 | 14,980 | -0.09(-0.75%) |
Apr 09, 2021 | 11.54 | 11.74 | 11.31 | 11.70 | 39,713 | +0.16(+1.38%) |
Apr 08, 2021 | 11.53 | 11.54 | 11.30 | 11.54 | 29,703 | +0.02(+0.21%) |
Apr 07, 2021 | 11.36 | 11.51 | 11.29 | 11.51 | 16,258 | +0.06(+0.56%) |
Apr 06, 2021 | 11.33 | 11.45 | 11.28 | 11.45 | 9,753 | +0.14(+1.20%) |
Apr 05, 2021 | 11.13 | 11.36 | 11.13 | 11.31 | 22,179 | +0.09(+0.78%) |
Apr 01, 2021 | 11.08 | 11.28 | 10.98 | 11.23 | 38,959 | +0.14(+1.29%) |
Mar 31, 2021 | 11.10 | 11.10 | 10.84 | 11.08 | 11,857 | +0.02(+0.22%) |
Mar 30, 2021 | 11.00 | 11.10 | 10.99 | 11.06 | 14,536 | -0.01(-0.07%) |
Mar 29, 2021 | 11.14 | 11.14 | 10.99 | 11.07 | 39,096 | -0.05(-0.46%) |
Mar 26, 2021 | 11.14 | 11.28 | 11.11 | 11.12 | 27,271 | -0.02(-0.19%) |
Mar 25, 2021 | 11.23 | 11.28 | 11.07 | 11.14 | 42,910 | +0.02(+0.14%) |
Mar 24, 2021 | 11.08 | 11.14 | 11.01 | 11.12 | 21,659 | +0.02(+0.21%) |
Mar 23, 2021 | 11.00 | 11.12 | 11.00 | 11.10 | 50,413 | +0.10(+0.94%) |
Mar 22, 2021 | 11.02 | 11.02 | 10.96 | 11.00 | 16,387 | +0.01(+0.07%) |
Mar 19, 2021 | 10.85 | 11.00 | 10.85 | 10.99 | 21,490 | -0.00(-0.04%) |
Mar 18, 2021 | 11.02 | 11.02 | 10.90 | 10.99 | 14,571 | -0.02(-0.18%) |
Mar 17, 2021 | 10.93 | 11.02 | 10.86 | 11.01 | 20,417 | -0.01(-0.07%) |
Mar 16, 2021 | 10.91 | 11.02 | 10.89 | 11.02 | 23,212 | +0.11(+1.02%) |
Mar 15, 2021 | 10.81 | 10.96 | 10.80 | 10.91 | 16,924 | +0.14(+1.25%) |
Mar 12, 2021 | 10.65 | 10.78 | 10.65 | 10.77 | 19,479 | +0.12(+1.12%) |
Mar 11, 2021 | 10.57 | 10.69 | 10.57 | 10.65 | 21,350 | +0.08(+0.75%) |
Mar 10, 2021 | 10.44 | 10.65 | 10.40 | 10.57 | 68,551 | +0.06(+0.61%) |
Mar 09, 2021 | 10.65 | 10.67 | 10.44 | 10.51 | 65,559 | -0.21(-1.93%) |
Mar 08, 2021 | 10.72 | 10.74 | 10.40 | 10.72 | 27,247 | -0.08(-0.74%) |
Mar 05, 2021 | 10.64 | 10.80 | 10.58 | 10.80 | 62,962 | +0.16(+1.50%) |
Mar 04, 2021 | 10.73 | 10.77 | 10.56 | 10.64 | 35,660 | -0.11(-1.04%) |
Mar 03, 2021 | 10.74 | 10.77 | 10.63 | 10.75 | 33,450 | +0.02(+0.22%) |
Mar 02, 2021 | 10.86 | 10.86 | 10.63 | 10.73 | 20,551 | -0.02(-0.15%) |
Mar 01, 2021 | 10.78 | 10.78 | 10.59 | 10.74 | 43,562 | -0.04(-0.37%) |
Feb 26, 2021 | 10.69 | 10.78 | 10.64 | 10.78 | 42,477 | +0.12(+1.12%) |
Feb 25, 2021 | 10.61 | 10.78 | 10.58 | 10.66 | 19,122 | +0.03(+0.30%) |
Feb 24, 2021 | 10.61 | 10.75 | 10.58 | 10.63 | 15,535 | -0.05(-0.45%) |
Feb 23, 2021 | 10.86 | 10.86 | 10.52 | 10.68 | 24,443 | -0.18(-1.61%) |
Feb 22, 2021 | 10.62 | 10.86 | 10.57 | 10.85 | 37,305 | +0.14(+1.26%) |
Feb 19, 2021 | 10.56 | 10.79 | 10.56 | 10.72 | 19,228 | +0.03(+0.30%) |
Feb 18, 2021 | 10.54 | 10.70 | 10.51 | 10.69 | 13,659 | +0.06(+0.60%) |
Feb 17, 2021 | 10.70 | 10.80 | 10.59 | 10.62 | 28,466 | +0.02(+0.15%) |
Feb 16, 2021 | 10.60 | 10.80 | 10.50 | 10.61 | 39,669 | -0.10(-0.89%) |
Feb 12, 2021 | 10.57 | 10.81 | 10.57 | 10.70 | 27,899 | +0.05(+0.45%) |
Feb 11, 2021 | 10.62 | 10.82 | 10.54 | 10.65 | 29,321 | -0.07(-0.67%) |
Feb 10, 2021 | 10.64 | 10.73 | 10.50 | 10.73 | 37,099 | +0.01(+0.07%) |
Feb 09, 2021 | 10.65 | 10.74 | 10.62 | 10.72 | 22,006 | -0.02(-0.15%) |
Feb 08, 2021 | 10.54 | 10.73 | 10.54 | 10.73 | 38,629 | +0.17(+1.58%) |
Feb 05, 2021 | 10.53 | 10.68 | 10.53 | 10.57 | 27,648 | -0.01(-0.07%) |
Feb 04, 2021 | 10.40 | 10.70 | 10.40 | 10.57 | 57,869 | +0.09(+0.83%) |
Feb 03, 2021 | 10.48 | 10.73 | 10.47 | 10.49 | 38,189 | +0.02(+0.15%) |
Feb 02, 2021 | 10.58 | 10.67 | 10.44 | 10.47 | 60,807 | -0.11(-1.05%) |