Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.93 | 11.93 | 11.75 | 11.88 | 24,563 | +0.00(+0.00%) |
Apr 29, 2021 | 11.80 | 11.89 | 11.53 | 11.88 | 24,384 | +0.09(+0.74%) |
Apr 28, 2021 | 11.55 | 11.80 | 11.55 | 11.80 | 28,261 | +0.15(+1.30%) |
Apr 27, 2021 | 11.56 | 11.73 | 11.48 | 11.65 | 23,910 | +0.11(+0.97%) |
Apr 26, 2021 | 11.40 | 11.55 | 11.33 | 11.53 | 28,011 | +0.20(+1.76%) |
Apr 23, 2021 | 11.37 | 11.43 | 11.31 | 11.33 | 31,489 | -0.06(-0.49%) |
Apr 22, 2021 | 11.32 | 11.43 | 11.32 | 11.39 | 29,992 | +0.06(+0.56%) |
Apr 21, 2021 | 11.36 | 11.43 | 11.33 | 11.33 | 45,099 | -0.06(-0.49%) |
Apr 20, 2021 | 11.56 | 11.56 | 11.38 | 11.38 | 13,421 | +0.11(+0.99%) |
Apr 19, 2021 | 11.18 | 11.41 | 11.18 | 11.27 | 28,616 | +0.03(+0.28%) |
Apr 16, 2021 | 11.42 | 11.64 | 11.23 | 11.24 | 22,832 | -0.21(-1.81%) |
Apr 15, 2021 | 11.46 | 11.51 | 11.33 | 11.45 | 72,177 | -0.06(-0.55%) |
Apr 14, 2021 | 11.66 | 11.66 | 11.36 | 11.51 | 9,099 | -0.10(-0.82%) |
Apr 13, 2021 | 11.64 | 11.75 | 11.16 | 11.61 | 17,567 | -0.02(-0.21%) |
Apr 12, 2021 | 11.56 | 11.72 | 11.56 | 11.63 | 14,954 | -0.09(-0.75%) |
Apr 09, 2021 | 11.56 | 11.76 | 11.33 | 11.72 | 39,643 | +0.16(+1.38%) |
Apr 08, 2021 | 11.55 | 11.56 | 11.32 | 11.56 | 29,651 | +0.02(+0.21%) |
Apr 07, 2021 | 11.38 | 11.53 | 11.31 | 11.53 | 16,230 | +0.06(+0.56%) |
Apr 06, 2021 | 11.35 | 11.47 | 11.30 | 11.47 | 9,736 | +0.14(+1.20%) |
Apr 05, 2021 | 11.15 | 11.38 | 11.15 | 11.33 | 22,140 | +0.09(+0.78%) |
Apr 01, 2021 | 11.10 | 11.29 | 11.00 | 11.25 | 38,890 | +0.14(+1.29%) |
Mar 31, 2021 | 11.12 | 11.12 | 10.86 | 11.10 | 11,836 | +0.02(+0.22%) |
Mar 30, 2021 | 11.02 | 11.12 | 11.01 | 11.08 | 14,511 | -0.01(-0.07%) |
Mar 29, 2021 | 11.16 | 11.16 | 11.01 | 11.09 | 39,027 | -0.05(-0.46%) |
Mar 26, 2021 | 11.16 | 11.30 | 11.13 | 11.14 | 27,223 | -0.02(-0.19%) |
Mar 25, 2021 | 11.25 | 11.30 | 11.09 | 11.16 | 42,835 | +0.02(+0.14%) |
Mar 24, 2021 | 11.10 | 11.16 | 11.03 | 11.14 | 21,622 | +0.02(+0.21%) |
Mar 23, 2021 | 11.02 | 11.14 | 11.02 | 11.12 | 50,324 | +0.10(+0.94%) |
Mar 22, 2021 | 11.04 | 11.04 | 10.98 | 11.02 | 16,359 | +0.01(+0.07%) |
Mar 19, 2021 | 10.87 | 11.02 | 10.87 | 11.01 | 21,452 | -0.00(-0.04%) |
Mar 18, 2021 | 11.04 | 11.04 | 10.92 | 11.01 | 14,546 | -0.02(-0.18%) |
Mar 17, 2021 | 10.95 | 11.04 | 10.88 | 11.03 | 20,381 | -0.01(-0.07%) |
Mar 16, 2021 | 10.93 | 11.04 | 10.91 | 11.04 | 23,171 | +0.11(+1.02%) |
Mar 15, 2021 | 10.82 | 10.98 | 10.82 | 10.93 | 16,894 | +0.14(+1.26%) |
Mar 12, 2021 | 10.67 | 10.80 | 10.67 | 10.79 | 19,445 | +0.12(+1.12%) |
Mar 11, 2021 | 10.59 | 10.71 | 10.59 | 10.67 | 21,313 | +0.08(+0.75%) |
Mar 10, 2021 | 10.46 | 10.67 | 10.42 | 10.59 | 68,431 | +0.06(+0.61%) |
Mar 09, 2021 | 10.67 | 10.69 | 10.46 | 10.53 | 65,444 | -0.21(-1.93%) |
Mar 08, 2021 | 10.74 | 10.76 | 10.42 | 10.74 | 27,199 | -0.08(-0.74%) |
Mar 05, 2021 | 10.66 | 10.82 | 10.60 | 10.82 | 62,852 | +0.16(+1.50%) |
Mar 04, 2021 | 10.74 | 10.78 | 10.58 | 10.66 | 35,597 | -0.11(-1.04%) |
Mar 03, 2021 | 10.76 | 10.78 | 10.65 | 10.77 | 33,392 | +0.02(+0.22%) |
Mar 02, 2021 | 10.88 | 10.88 | 10.65 | 10.74 | 20,515 | -0.02(-0.15%) |
Mar 01, 2021 | 10.80 | 10.80 | 10.61 | 10.76 | 43,486 | -0.04(-0.37%) |
Feb 26, 2021 | 10.71 | 10.80 | 10.66 | 10.80 | 42,403 | +0.12(+1.12%) |
Feb 25, 2021 | 10.63 | 10.80 | 10.60 | 10.68 | 19,089 | +0.03(+0.30%) |
Feb 24, 2021 | 10.63 | 10.76 | 10.60 | 10.65 | 15,508 | -0.05(-0.45%) |
Feb 23, 2021 | 10.88 | 10.88 | 10.54 | 10.70 | 24,400 | -0.18(-1.61%) |
Feb 22, 2021 | 10.64 | 10.88 | 10.59 | 10.87 | 37,239 | +0.14(+1.26%) |
Feb 19, 2021 | 10.58 | 10.81 | 10.58 | 10.74 | 19,194 | +0.03(+0.30%) |
Feb 18, 2021 | 10.55 | 10.72 | 10.53 | 10.71 | 13,635 | +0.06(+0.60%) |
Feb 17, 2021 | 10.72 | 10.82 | 10.61 | 10.64 | 28,416 | +0.02(+0.15%) |
Feb 16, 2021 | 10.62 | 10.82 | 10.52 | 10.63 | 39,599 | -0.10(-0.89%) |
Feb 12, 2021 | 10.59 | 10.83 | 10.59 | 10.72 | 27,850 | +0.05(+0.45%) |
Feb 11, 2021 | 10.64 | 10.84 | 10.56 | 10.67 | 29,269 | -0.07(-0.67%) |
Feb 10, 2021 | 10.66 | 10.74 | 10.52 | 10.74 | 37,034 | +0.01(+0.07%) |
Feb 09, 2021 | 10.67 | 10.76 | 10.64 | 10.74 | 21,968 | -0.02(-0.15%) |
Feb 08, 2021 | 10.55 | 10.75 | 10.55 | 10.75 | 38,562 | +0.17(+1.58%) |
Feb 05, 2021 | 10.55 | 10.70 | 10.55 | 10.59 | 27,599 | -0.01(-0.08%) |
Feb 04, 2021 | 10.42 | 10.72 | 10.42 | 10.59 | 57,768 | +0.09(+0.83%) |
Feb 03, 2021 | 10.50 | 10.75 | 10.49 | 10.51 | 38,123 | +0.02(+0.15%) |
Feb 02, 2021 | 10.60 | 10.69 | 10.46 | 10.49 | 60,701 | -0.11(-1.05%) |