Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.39 | 11.58 | 11.39 | 11.52 | 126,073 | +0.03(+0.30%) |
Apr 29, 2021 | 11.65 | 11.75 | 11.44 | 11.49 | 54,322 | -0.07(-0.59%) |
Apr 28, 2021 | 11.49 | 11.60 | 11.40 | 11.56 | 87,237 | +0.13(+1.12%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.40 | 11.43 | 95,818 | -0.09(-0.74%) |
Apr 26, 2021 | 11.58 | 11.72 | 11.51 | 11.52 | 44,636 | -0.02(-0.15%) |
Apr 23, 2021 | 11.57 | 11.61 | 11.40 | 11.53 | 78,898 | +0.09(+0.82%) |
Apr 22, 2021 | 11.87 | 11.87 | 11.43 | 11.44 | 82,467 | -0.34(-2.90%) |
Apr 21, 2021 | 11.54 | 11.79 | 11.45 | 11.78 | 95,135 | +0.25(+2.15%) |
Apr 20, 2021 | 11.69 | 11.76 | 11.34 | 11.53 | 88,598 | -0.27(-2.32%) |
Apr 19, 2021 | 11.80 | 11.81 | 11.56 | 11.81 | 89,672 | -0.02(-0.14%) |
Apr 16, 2021 | 11.82 | 11.91 | 11.64 | 11.82 | 72,694 | +0.14(+1.17%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.63 | 11.69 | 63,623 | -0.19(-1.58%) |
Apr 14, 2021 | 11.81 | 12.03 | 11.75 | 11.87 | 71,979 | +0.12(+1.02%) |
Apr 13, 2021 | 11.85 | 12.03 | 11.66 | 11.75 | 63,867 | -0.19(-1.57%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.64 | 11.94 | 83,359 | +0.03(+0.21%) |
Apr 09, 2021 | 12.05 | 12.05 | 11.81 | 11.92 | 79,249 | -0.12(-0.99%) |
Apr 08, 2021 | 12.11 | 12.11 | 11.75 | 12.04 | 76,879 | +0.03(+0.28%) |
Apr 07, 2021 | 11.79 | 12.16 | 11.70 | 12.00 | 124,248 | +0.22(+1.89%) |
Apr 06, 2021 | 11.84 | 12.01 | 11.69 | 11.78 | 238,168 | -0.03(-0.29%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.70 | 11.81 | 86,523 | +0.03(+0.22%) |
Apr 01, 2021 | 11.34 | 11.82 | 11.34 | 11.79 | 81,473 | +0.50(+4.39%) |
Mar 31, 2021 | 11.36 | 11.59 | 11.29 | 11.29 | 142,072 | -0.08(-0.68%) |
Mar 30, 2021 | 11.06 | 11.53 | 11.06 | 11.37 | 96,708 | +0.31(+2.84%) |
Mar 29, 2021 | 11.57 | 11.85 | 11.05 | 11.06 | 143,048 | -0.61(-5.23%) |
Mar 26, 2021 | 11.58 | 11.67 | 11.31 | 11.67 | 95,295 | +0.23(+2.00%) |
Mar 25, 2021 | 11.32 | 11.51 | 11.15 | 11.44 | 103,771 | +0.08(+0.75%) |
Mar 24, 2021 | 11.64 | 11.79 | 11.33 | 11.35 | 113,105 | -0.14(-1.18%) |
Mar 23, 2021 | 11.62 | 11.69 | 11.49 | 11.49 | 86,233 | -0.28(-2.38%) |
Mar 22, 2021 | 11.85 | 11.95 | 11.52 | 11.77 | 102,198 | -0.11(-0.93%) |
Mar 19, 2021 | 12.07 | 12.13 | 11.85 | 11.88 | 286,357 | -0.25(-2.03%) |
Mar 18, 2021 | 12.29 | 12.50 | 12.10 | 12.12 | 66,601 | -0.18(-1.45%) |
Mar 17, 2021 | 12.31 | 12.46 | 12.19 | 12.30 | 80,611 | -0.05(-0.41%) |
Mar 16, 2021 | 12.89 | 12.89 | 12.34 | 12.35 | 61,695 | -0.50(-3.89%) |
Mar 15, 2021 | 12.96 | 12.96 | 12.63 | 12.85 | 59,281 | -0.19(-1.43%) |
Mar 12, 2021 | 12.99 | 13.20 | 12.97 | 13.04 | 109,447 | +0.05(+0.39%) |
Mar 11, 2021 | 12.89 | 13.02 | 12.80 | 12.99 | 114,022 | +0.20(+1.59%) |
Mar 10, 2021 | 12.39 | 12.83 | 12.35 | 12.79 | 77,696 | +0.51(+4.14%) |
Mar 09, 2021 | 12.37 | 12.62 | 12.25 | 12.28 | 70,945 | -0.03(-0.28%) |
Mar 08, 2021 | 12.22 | 12.61 | 12.12 | 12.31 | 97,821 | +0.14(+1.19%) |
Mar 05, 2021 | 11.87 | 12.21 | 11.70 | 12.17 | 105,437 | +0.40(+3.39%) |
Mar 04, 2021 | 11.87 | 12.02 | 11.73 | 11.77 | 142,933 | -0.19(-1.56%) |
Mar 03, 2021 | 11.93 | 12.11 | 11.87 | 11.96 | 101,875 | +0.08(+0.64%) |
Mar 02, 2021 | 11.90 | 11.97 | 11.79 | 11.88 | 62,936 | -0.12(-0.99%) |
Mar 01, 2021 | 11.91 | 12.14 | 11.90 | 12.00 | 69,420 | +0.22(+1.87%) |
Feb 26, 2021 | 12.07 | 12.07 | 11.76 | 11.78 | 100,484 | -0.24(-1.98%) |
Feb 25, 2021 | 12.29 | 12.46 | 12.01 | 12.01 | 79,275 | -0.36(-2.95%) |
Feb 24, 2021 | 12.15 | 12.59 | 12.04 | 12.38 | 67,796 | +0.30(+2.46%) |
Feb 23, 2021 | 12.01 | 12.21 | 11.85 | 12.08 | 51,681 | +0.04(+0.35%) |
Feb 22, 2021 | 12.04 | 12.21 | 11.98 | 12.04 | 89,603 | -0.04(-0.35%) |
Feb 19, 2021 | 11.97 | 12.32 | 11.97 | 12.08 | 209,932 | +0.14(+1.14%) |
Feb 18, 2021 | 12.04 | 12.12 | 11.93 | 11.95 | 109,661 | -0.14(-1.12%) |
Feb 17, 2021 | 12.08 | 12.18 | 11.89 | 12.08 | 64,469 | -0.09(-0.77%) |
Feb 16, 2021 | 12.17 | 12.28 | 11.91 | 12.18 | 60,686 | +0.17(+1.41%) |
Feb 12, 2021 | 12.10 | 12.10 | 11.82 | 12.01 | 62,036 | -0.15(-1.26%) |
Feb 11, 2021 | 12.06 | 12.37 | 11.92 | 12.16 | 93,097 | +0.10(+0.84%) |
Feb 10, 2021 | 11.83 | 12.30 | 11.83 | 12.06 | 95,171 | +0.21(+1.79%) |
Feb 09, 2021 | 11.86 | 12.08 | 11.73 | 11.85 | 82,564 | +0.06(+0.50%) |
Feb 08, 2021 | 11.69 | 11.92 | 11.64 | 11.79 | 101,056 | +0.10(+0.87%) |
Feb 05, 2021 | 11.99 | 12.17 | 11.68 | 11.68 | 91,403 | -0.12(-1.01%) |
Feb 04, 2021 | 11.57 | 11.91 | 11.56 | 11.80 | 66,875 | +0.21(+1.83%) |
Feb 03, 2021 | 11.60 | 11.66 | 11.38 | 11.59 | 59,302 | -0.06(-0.51%) |
Feb 02, 2021 | 11.58 | 11.74 | 11.45 | 11.65 | 41,136 | +0.24(+2.08%) |