Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.97 | 11.99 | 11.81 | 11.89 | 83,600 | -0.05(-0.42%) |
Apr 29, 2021 | 11.92 | 11.99 | 11.84 | 11.94 | 53,504 | +0.02(+0.17%) |
Apr 28, 2021 | 11.94 | 11.97 | 11.82 | 11.92 | 117,447 | +0.08(+0.68%) |
Apr 27, 2021 | 11.70 | 12.00 | 11.70 | 11.84 | 209,053 | +0.14(+1.20%) |
Apr 26, 2021 | 11.62 | 11.81 | 11.61 | 11.70 | 108,955 | +0.09(+0.78%) |
Apr 23, 2021 | 11.65 | 11.77 | 11.61 | 11.61 | 88,600 | +0.01(+0.09%) |
Apr 22, 2021 | 11.56 | 11.73 | 11.56 | 11.60 | 57,355 | -0.03(-0.26%) |
Apr 21, 2021 | 11.55 | 11.74 | 11.51 | 11.63 | 100,905 | +0.09(+0.78%) |
Apr 20, 2021 | 11.70 | 11.70 | 11.50 | 11.54 | 82,487 | -0.14(-1.20%) |
Apr 19, 2021 | 11.52 | 11.68 | 11.44 | 11.68 | 126,588 | +0.16(+1.39%) |
Apr 16, 2021 | 11.93 | 11.93 | 11.38 | 11.52 | 659,200 | -0.31(-2.62%) |
Apr 15, 2021 | 11.70 | 12.00 | 11.65 | 11.83 | 129,605 | +0.08(+0.68%) |
Apr 14, 2021 | 11.83 | 11.95 | 11.74 | 11.75 | 150,570 | -0.03(-0.25%) |
Apr 13, 2021 | 11.68 | 11.90 | 11.68 | 11.78 | 109,004 | +0.10(+0.86%) |
Apr 12, 2021 | 11.57 | 11.72 | 11.57 | 11.68 | 115,026 | +0.13(+1.13%) |
Apr 09, 2021 | 11.72 | 11.79 | 11.52 | 11.55 | 251,400 | -0.12(-1.03%) |
Apr 08, 2021 | 11.44 | 11.75 | 11.44 | 11.67 | 160,716 | +0.15(+1.30%) |
Apr 07, 2021 | 11.43 | 11.56 | 11.43 | 11.52 | 123,936 | +0.04(+0.35%) |
Apr 06, 2021 | 11.48 | 11.55 | 11.35 | 11.48 | 195,067 | +0.00(+0.00%) |
Apr 05, 2021 | 11.50 | 11.53 | 11.44 | 11.48 | 123,820 | -0.02(-0.17%) |
Apr 01, 2021 | 11.40 | 11.52 | 11.37 | 11.50 | 148,100 | +0.11(+0.97%) |
Mar 31, 2021 | 11.40 | 11.40 | 11.24 | 11.39 | 88,212 | +0.05(+0.44%) |
Mar 30, 2021 | 11.20 | 11.35 | 11.16 | 11.34 | 69,367 | +0.14(+1.25%) |
Mar 29, 2021 | 11.02 | 11.20 | 11.02 | 11.20 | 53,724 | +0.06(+0.54%) |
Mar 26, 2021 | 11.11 | 11.19 | 10.99 | 11.14 | 75,100 | +0.06(+0.54%) |
Mar 25, 2021 | 11.33 | 11.36 | 10.50 | 11.08 | 316,961 | -0.26(-2.29%) |
Mar 24, 2021 | 11.35 | 11.45 | 11.34 | 11.34 | 67,799 | -0.05(-0.44%) |
Mar 23, 2021 | 11.44 | 11.49 | 11.36 | 11.39 | 61,729 | -0.26(-2.23%) |
Mar 22, 2021 | 11.44 | 11.65 | 11.35 | 11.65 | 56,366 | +0.21(+1.84%) |
Mar 19, 2021 | 11.40 | 11.51 | 11.36 | 11.44 | 66,200 | +0.09(+0.79%) |
Mar 18, 2021 | 11.35 | 11.51 | 11.35 | 11.35 | 70,224 | -0.05(-0.44%) |
Mar 17, 2021 | 11.41 | 11.45 | 11.35 | 11.40 | 43,433 | -0.01(-0.09%) |
Mar 16, 2021 | 11.46 | 11.48 | 11.35 | 11.41 | 76,060 | -0.04(-0.35%) |
Mar 15, 2021 | 11.50 | 11.51 | 11.35 | 11.45 | 99,616 | +0.00(+0.00%) |
Mar 12, 2021 | 11.41 | 11.49 | 11.41 | 11.45 | 48,100 | +0.07(+0.62%) |
Mar 11, 2021 | 11.32 | 11.45 | 11.25 | 11.38 | 128,695 | +0.07(+0.62%) |
Mar 10, 2021 | 11.35 | 11.48 | 11.27 | 11.31 | 94,003 | +0.06(+0.53%) |
Mar 09, 2021 | 11.56 | 11.58 | 11.13 | 11.25 | 423,267 | -0.29(-2.51%) |
Mar 08, 2021 | 11.85 | 11.86 | 11.54 | 11.54 | 358,076 | -0.35(-2.94%) |
Mar 05, 2021 | 11.76 | 11.90 | 11.56 | 11.89 | 146,400 | +0.13(+1.11%) |
Mar 04, 2021 | 11.70 | 11.76 | 11.60 | 11.76 | 171,717 | +0.07(+0.60%) |
Mar 03, 2021 | 11.75 | 11.75 | 11.64 | 11.69 | 43,965 | -0.05(-0.43%) |
Mar 02, 2021 | 11.75 | 11.75 | 11.61 | 11.74 | 77,715 | -0.02(-0.17%) |
Mar 01, 2021 | 11.46 | 11.81 | 11.46 | 11.76 | 171,091 | +0.25(+2.17%) |
Feb 26, 2021 | 11.49 | 11.62 | 11.47 | 11.51 | 87,100 | +0.04(+0.35%) |
Feb 25, 2021 | 11.71 | 11.77 | 11.39 | 11.47 | 108,783 | -0.29(-2.47%) |
Feb 24, 2021 | 11.41 | 11.89 | 11.31 | 11.76 | 251,081 | +0.41(+3.61%) |
Feb 23, 2021 | 11.32 | 11.46 | 11.22 | 11.35 | 139,914 | -0.01(-0.09%) |
Feb 22, 2021 | 11.38 | 11.39 | 11.32 | 11.36 | 103,554 | -0.03(-0.26%) |
Feb 19, 2021 | 11.32 | 11.40 | 11.18 | 11.39 | 80,200 | +0.20(+1.79%) |
Feb 18, 2021 | 11.12 | 11.30 | 11.09 | 11.19 | 96,462 | -0.11(-0.97%) |
Feb 17, 2021 | 11.22 | 11.33 | 11.22 | 11.30 | 64,707 | +0.07(+0.62%) |
Feb 16, 2021 | 11.17 | 11.30 | 11.17 | 11.23 | 114,073 | +0.14(+1.26%) |
Feb 12, 2021 | 11.18 | 11.18 | 11.00 | 11.09 | 239,000 | -0.05(-0.45%) |
Feb 11, 2021 | 11.15 | 11.22 | 11.06 | 11.14 | 129,968 | -0.04(-0.36%) |
Feb 10, 2021 | 11.24 | 11.30 | 11.17 | 11.18 | 123,438 | -0.01(-0.09%) |
Feb 09, 2021 | 11.20 | 11.33 | 11.16 | 11.19 | 130,607 | -0.01(-0.09%) |
Feb 08, 2021 | 11.23 | 11.27 | 11.03 | 11.20 | 183,797 | -0.03(-0.27%) |
Feb 05, 2021 | 11.33 | 11.37 | 11.18 | 11.23 | 125,800 | -0.01(-0.09%) |
Feb 04, 2021 | 11.24 | 11.39 | 11.24 | 11.24 | 155,904 | -0.04(-0.35%) |
Feb 03, 2021 | 11.21 | 11.36 | 11.17 | 11.28 | 144,111 | +0.07(+0.62%) |
Feb 02, 2021 | 11.31 | 11.40 | 11.19 | 11.21 | 185,120 | -0.02(-0.18%) |