Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.67 | 11.70 | 11.66 | 11.66 | 1,300 | +0.15(+1.30%) |
Apr 29, 2021 | 11.64 | 11.64 | 11.42 | 11.51 | 4,173 | +0.11(+0.96%) |
Apr 28, 2021 | 11.40 | 11.40 | 11.35 | 11.40 | 1,355 | -0.02(-0.18%) |
Apr 27, 2021 | 11.59 | 11.65 | 11.41 | 11.42 | 6,238 | -0.50(-4.19%) |
Apr 26, 2021 | 12.01 | 12.01 | 11.73 | 11.92 | 19,762 | -0.40(-3.24%) |
Apr 23, 2021 | 12.08 | 12.57 | 12.08 | 12.32 | 2,400 | +0.29(+2.40%) |
Apr 22, 2021 | 12.11 | 12.23 | 12.03 | 12.03 | 6,397 | -0.22(-1.80%) |
Apr 21, 2021 | 12.03 | 12.25 | 11.97 | 12.25 | 14,397 | +0.25(+2.08%) |
Apr 20, 2021 | 12.24 | 12.25 | 11.98 | 12.00 | 6,266 | +0.45(+3.90%) |
Apr 19, 2021 | 11.48 | 11.76 | 11.44 | 11.55 | 2,918 | +0.53(+4.81%) |
Apr 16, 2021 | 10.97 | 11.02 | 10.92 | 11.02 | 1,400 | +0.23(+2.13%) |
Apr 15, 2021 | 11.03 | 11.03 | 10.79 | 10.79 | 2,850 | -0.26(-2.35%) |
Apr 14, 2021 | 11.01 | 11.06 | 10.92 | 11.05 | 1,362 | +0.20(+1.84%) |
Apr 13, 2021 | 10.97 | 11.01 | 10.85 | 10.85 | 3,268 | +0.20(+1.88%) |
Apr 12, 2021 | 10.66 | 10.66 | 10.61 | 10.65 | 6,803 | -0.16(-1.48%) |
Apr 09, 2021 | 10.82 | 10.85 | 10.81 | 10.81 | 1,400 | -0.07(-0.66%) |
Apr 08, 2021 | 10.74 | 10.90 | 10.33 | 10.88 | 2,162 | +0.23(+2.18%) |
Apr 07, 2021 | 10.48 | 10.65 | 10.48 | 10.65 | 2,480 | +0.19(+1.82%) |
Apr 06, 2021 | 10.43 | 10.49 | 10.43 | 10.46 | 1,380 | +0.28(+2.75%) |
Apr 05, 2021 | 10.18 | 10.25 | 10.18 | 10.18 | 11,746 | -0.14(-1.36%) |
Apr 01, 2021 | 10.18 | 10.34 | 10.18 | 10.32 | 10,000 | -0.04(-0.34%) |
Mar 31, 2021 | 10.38 | 10.38 | 10.33 | 10.36 | 13,172 | +0.12(+1.22%) |
Mar 30, 2021 | 10.28 | 10.28 | 10.23 | 10.23 | 1,173 | -0.17(-1.63%) |
Mar 29, 2021 | 10.36 | 10.40 | 10.36 | 10.40 | 4,120 | +0.28(+2.77%) |
Mar 26, 2021 | 9.790 | 10.12 | 9.790 | 10.12 | 7,000 | +0.41(+4.22%) |
Mar 25, 2021 | 9.760 | 9.890 | 9.580 | 9.710 | 768 | -0.03(-0.31%) |
Mar 24, 2021 | 9.660 | 9.740 | 9.610 | 9.740 | 6,115 | +0.14(+1.46%) |
Mar 23, 2021 | 9.598 | 9.600 | 9.510 | 9.600 | 23,764 | +0.00(+0.00%) |
Mar 22, 2021 | 9.650 | 9.650 | 9.600 | 9.600 | 7,699 | -0.32(-3.23%) |
Mar 19, 2021 | 9.670 | 9.920 | 9.600 | 9.920 | 2,900 | +0.16(+1.64%) |
Mar 18, 2021 | 9.740 | 9.760 | 9.740 | 9.760 | 4,232 | +0.02(+0.21%) |
Mar 17, 2021 | 9.660 | 9.740 | 9.580 | 9.740 | 4,722 | +0.08(+0.78%) |
Mar 16, 2021 | 9.720 | 9.720 | 9.665 | 9.665 | 2,462 | +0.20(+2.17%) |
Mar 15, 2021 | 9.450 | 9.460 | 9.360 | 9.460 | 11,165 | -0.25(-2.57%) |
Mar 12, 2021 | 9.617 | 9.770 | 9.600 | 9.710 | 4,600 | -0.06(-0.61%) |
Mar 11, 2021 | 9.830 | 9.950 | 9.710 | 9.770 | 7,953 | +0.05(+0.57%) |
Mar 10, 2021 | 9.710 | 9.730 | 9.690 | 9.715 | 3,441 | -0.14(-1.47%) |
Mar 09, 2021 | 9.730 | 10.02 | 9.710 | 9.860 | 8,490 | +0.43(+4.62%) |
Mar 08, 2021 | 9.540 | 9.540 | 9.230 | 9.425 | 36,478 | -0.47(-4.80%) |
Mar 05, 2021 | 10.15 | 10.15 | 9.750 | 9.900 | 13,500 | -0.48(-4.62%) |
Mar 04, 2021 | 10.26 | 10.38 | 10.16 | 10.38 | 9,312 | +0.08(+0.78%) |
Mar 03, 2021 | 10.58 | 10.58 | 10.25 | 10.30 | 6,851 | -0.26(-2.49%) |
Mar 02, 2021 | 10.45 | 10.69 | 10.41 | 10.56 | 16,944 | +0.04(+0.37%) |
Mar 01, 2021 | 10.85 | 10.95 | 10.50 | 10.52 | 8,563 | -0.13(-1.18%) |
Feb 26, 2021 | 10.70 | 10.82 | 10.50 | 10.65 | 16,100 | -0.13(-1.21%) |
Feb 25, 2021 | 10.70 | 10.88 | 10.65 | 10.78 | 4,102 | -0.07(-0.60%) |
Feb 24, 2021 | 10.76 | 10.92 | 10.55 | 10.85 | 11,622 | -0.21(-1.86%) |
Feb 23, 2021 | 11.20 | 11.46 | 10.75 | 11.05 | 24,595 | -0.41(-3.58%) |
Feb 22, 2021 | 11.60 | 11.60 | 11.46 | 11.46 | 24,138 | +0.03(+0.26%) |
Feb 19, 2021 | 11.71 | 11.71 | 11.43 | 11.43 | 11,400 | -0.27(-2.31%) |
Feb 18, 2021 | 11.50 | 11.71 | 11.22 | 11.70 | 15,837 | +0.32(+2.81%) |
Feb 17, 2021 | 11.52 | 11.53 | 11.25 | 11.38 | 16,297 | -0.21(-1.84%) |
Feb 16, 2021 | 11.20 | 12.50 | 11.20 | 11.59 | 37,287 | +0.62(+5.68%) |
Feb 12, 2021 | 10.76 | 11.27 | 10.72 | 10.97 | 38,300 | +0.02(+0.18%) |
Feb 11, 2021 | 10.76 | 11.24 | 10.68 | 10.95 | 38,057 | +0.25(+2.34%) |
Feb 10, 2021 | 10.30 | 10.85 | 10.15 | 10.70 | 103,279 | +0.60(+5.94%) |
Feb 09, 2021 | 10.06 | 10.30 | 10.05 | 10.10 | 19,072 | -0.20(-1.94%) |
Feb 08, 2021 | 10.05 | 10.35 | 10.01 | 10.30 | 37,772 | +0.00(+0.00%) |
Feb 05, 2021 | 10.14 | 10.40 | 10.14 | 10.30 | 45,500 | -0.17(-1.62%) |
Feb 04, 2021 | 10.47 | 10.53 | 10.25 | 10.47 | 66,142 | -0.13(-1.23%) |
Feb 03, 2021 | 10.47 | 10.79 | 10.38 | 10.60 | 50,025 | +0.16(+1.53%) |
Feb 02, 2021 | 10.26 | 10.49 | 10.20 | 10.44 | 118,372 | +0.31(+3.06%) |