Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.57 | 12.85 | 12.23 | 12.71 | 23,300 | +0.10(+0.75%) |
Apr 29, 2021 | 12.04 | 12.71 | 11.94 | 12.62 | 27,510 | +0.61(+5.04%) |
Apr 28, 2021 | 11.92 | 12.17 | 11.90 | 12.01 | 8,004 | +0.10(+0.84%) |
Apr 27, 2021 | 11.85 | 11.91 | 11.72 | 11.91 | 4,726 | -0.02(-0.17%) |
Apr 26, 2021 | 11.91 | 12.02 | 11.80 | 11.93 | 13,171 | +0.03(+0.25%) |
Apr 23, 2021 | 11.95 | 12.06 | 11.89 | 11.90 | 9,100 | -0.05(-0.42%) |
Apr 22, 2021 | 12.19 | 12.19 | 11.85 | 11.95 | 10,849 | +0.02(+0.17%) |
Apr 21, 2021 | 12.08 | 12.19 | 11.80 | 11.93 | 29,199 | -0.10(-0.83%) |
Apr 20, 2021 | 11.91 | 12.05 | 11.72 | 12.03 | 14,471 | +0.13(+1.09%) |
Apr 19, 2021 | 11.93 | 11.99 | 11.72 | 11.90 | 4,603 | +0.00(+0.00%) |
Apr 16, 2021 | 11.71 | 11.90 | 11.71 | 11.90 | 5,800 | +0.00(+0.00%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.42 | 11.90 | 3,183 | +0.00(+0.00%) |
Apr 14, 2021 | 11.88 | 11.90 | 11.70 | 11.90 | 3,809 | +0.08(+0.68%) |
Apr 13, 2021 | 11.91 | 11.97 | 11.81 | 11.82 | 7,532 | -0.15(-1.25%) |
Apr 12, 2021 | 11.84 | 12.01 | 11.64 | 11.97 | 17,149 | +0.00(+0.00%) |
Apr 09, 2021 | 12.24 | 12.24 | 11.87 | 11.97 | 10,400 | +0.09(+0.76%) |
Apr 08, 2021 | 11.64 | 12.04 | 11.51 | 11.88 | 24,950 | +0.56(+4.95%) |
Apr 07, 2021 | 11.24 | 11.40 | 11.23 | 11.32 | 14,441 | +0.09(+0.80%) |
Apr 06, 2021 | 11.22 | 11.41 | 10.99 | 11.23 | 17,168 | +0.00(+0.00%) |
Apr 05, 2021 | 10.88 | 11.24 | 10.88 | 11.23 | 6,183 | +0.30(+2.74%) |
Apr 01, 2021 | 10.97 | 10.98 | 10.81 | 10.93 | 3,900 | +0.06(+0.55%) |
Mar 31, 2021 | 10.94 | 10.98 | 10.86 | 10.87 | 16,639 | -0.07(-0.64%) |
Mar 30, 2021 | 10.89 | 10.98 | 10.81 | 10.94 | 7,314 | +0.05(+0.46%) |
Mar 29, 2021 | 11.15 | 11.26 | 10.89 | 10.89 | 12,839 | -0.37(-3.29%) |
Mar 26, 2021 | 11.68 | 11.68 | 11.25 | 11.26 | 10,200 | -0.24(-2.09%) |
Mar 25, 2021 | 11.23 | 11.52 | 11.23 | 11.50 | 9,423 | -0.02(-0.17%) |
Mar 24, 2021 | 11.60 | 11.75 | 11.40 | 11.52 | 14,511 | +0.18(+1.59%) |
Mar 23, 2021 | 11.50 | 11.78 | 11.28 | 11.34 | 10,605 | -0.33(-2.83%) |
Mar 22, 2021 | 11.90 | 12.21 | 11.59 | 11.67 | 9,109 | -0.23(-1.93%) |
Mar 19, 2021 | 11.21 | 11.95 | 11.21 | 11.90 | 28,800 | +0.68(+6.06%) |
Mar 18, 2021 | 11.70 | 12.24 | 11.02 | 11.22 | 55,790 | -0.53(-4.51%) |
Mar 17, 2021 | 11.90 | 11.95 | 11.37 | 11.75 | 123,226 | -0.20(-1.67%) |
Mar 16, 2021 | 11.85 | 12.00 | 11.85 | 11.95 | 35,266 | -0.15(-1.24%) |
Mar 15, 2021 | 12.00 | 12.10 | 11.67 | 12.10 | 10,430 | +0.00(+0.00%) |
Mar 12, 2021 | 11.70 | 12.10 | 11.05 | 12.10 | 9,200 | -0.12(-0.98%) |
Mar 11, 2021 | 12.40 | 12.40 | 11.83 | 12.22 | 17,385 | -0.21(-1.69%) |
Mar 10, 2021 | 11.38 | 12.47 | 11.03 | 12.43 | 80,624 | +1.09(+9.61%) |
Mar 09, 2021 | 12.05 | 12.05 | 11.02 | 11.34 | 23,803 | -0.23(-1.99%) |
Mar 08, 2021 | 10.39 | 11.69 | 10.04 | 11.57 | 63,438 | +1.18(+11.36%) |
Mar 05, 2021 | 10.27 | 10.46 | 9.900 | 10.39 | 34,900 | +0.12(+1.17%) |
Mar 04, 2021 | 11.06 | 11.06 | 10.15 | 10.27 | 29,573 | -1.05(-9.28%) |
Mar 03, 2021 | 11.28 | 11.53 | 10.80 | 11.32 | 21,866 | +0.01(+0.09%) |
Mar 02, 2021 | 11.46 | 11.63 | 11.10 | 11.31 | 12,841 | -0.15(-1.31%) |
Mar 01, 2021 | 10.64 | 11.57 | 10.64 | 11.46 | 78,780 | +0.87(+8.22%) |
Feb 26, 2021 | 10.28 | 10.71 | 9.570 | 10.59 | 16,700 | +0.34(+3.32%) |
Feb 25, 2021 | 10.80 | 10.95 | 10.01 | 10.25 | 27,304 | -0.57(-5.27%) |
Feb 24, 2021 | 10.19 | 10.99 | 10.00 | 10.82 | 45,083 | +0.77(+7.66%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.560 | 10.05 | 24,032 | -0.25(-2.43%) |
Feb 22, 2021 | 9.780 | 10.81 | 9.560 | 10.30 | 54,331 | +0.65(+6.74%) |
Feb 19, 2021 | 9.940 | 10.01 | 9.400 | 9.650 | 20,200 | -0.22(-2.23%) |
Feb 18, 2021 | 10.10 | 10.19 | 9.750 | 9.870 | 6,271 | -0.28(-2.76%) |
Feb 17, 2021 | 10.58 | 10.62 | 10.02 | 10.15 | 27,449 | -0.36(-3.43%) |
Feb 16, 2021 | 10.66 | 10.90 | 10.40 | 10.51 | 30,479 | +0.06(+0.57%) |
Feb 12, 2021 | 9.090 | 10.95 | 8.960 | 10.45 | 158,900 | +1.53(+17.15%) |
Feb 11, 2021 | 9.180 | 9.190 | 8.900 | 8.920 | 7,267 | +0.02(+0.22%) |
Feb 10, 2021 | 9.070 | 9.070 | 8.820 | 8.900 | 8,451 | -0.10(-1.11%) |
Feb 09, 2021 | 9.100 | 9.100 | 8.790 | 9.000 | 8,924 | +0.03(+0.33%) |
Feb 08, 2021 | 8.620 | 9.380 | 8.530 | 8.970 | 16,245 | +0.42(+4.91%) |
Feb 05, 2021 | 8.920 | 8.920 | 8.530 | 8.550 | 11,400 | -0.37(-4.15%) |
Feb 04, 2021 | 9.140 | 9.590 | 8.900 | 8.920 | 16,329 | -0.15(-1.65%) |
Feb 03, 2021 | 10.00 | 10.00 | 8.850 | 9.070 | 34,818 | -0.17(-1.84%) |
Feb 02, 2021 | 8.940 | 10.28 | 8.200 | 9.240 | 133,925 | +0.17(+1.87%) |