Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.61 | 12.88 | 12.57 | 12.57 | 3,650,870 | -0.27(-2.08%) |
Apr 29, 2021 | 12.81 | 12.93 | 12.65 | 12.83 | 1,790,936 | +0.16(+1.25%) |
Apr 28, 2021 | 12.38 | 12.72 | 12.37 | 12.67 | 1,611,354 | +0.27(+2.15%) |
Apr 27, 2021 | 12.28 | 12.54 | 12.17 | 12.41 | 1,779,565 | +0.14(+1.13%) |
Apr 26, 2021 | 12.08 | 12.52 | 12.08 | 12.27 | 1,360,504 | +0.20(+1.64%) |
Apr 23, 2021 | 11.77 | 12.14 | 11.65 | 12.07 | 1,784,435 | +0.40(+3.38%) |
Apr 22, 2021 | 12.09 | 12.11 | 11.67 | 11.68 | 1,137,488 | -0.26(-2.15%) |
Apr 21, 2021 | 11.32 | 11.98 | 11.23 | 11.93 | 2,003,452 | +0.55(+4.86%) |
Apr 20, 2021 | 11.78 | 11.80 | 11.26 | 11.38 | 2,099,607 | -0.55(-4.64%) |
Apr 19, 2021 | 11.91 | 12.27 | 11.68 | 11.93 | 1,940,456 | +0.03(+0.25%) |
Apr 16, 2021 | 11.87 | 11.96 | 11.65 | 11.90 | 2,248,589 | +0.11(+0.92%) |
Apr 15, 2021 | 11.82 | 11.86 | 11.57 | 11.79 | 1,918,623 | -0.01(-0.08%) |
Apr 14, 2021 | 11.57 | 11.94 | 11.57 | 11.80 | 1,922,113 | +0.36(+3.11%) |
Apr 13, 2021 | 11.36 | 11.54 | 11.30 | 11.45 | 1,962,149 | +0.06(+0.52%) |
Apr 12, 2021 | 11.47 | 11.55 | 11.24 | 11.39 | 2,120,730 | -0.13(-1.11%) |
Apr 09, 2021 | 11.85 | 11.89 | 11.36 | 11.52 | 3,135,998 | -0.31(-2.59%) |
Apr 08, 2021 | 12.40 | 12.46 | 11.68 | 11.82 | 2,231,202 | -0.57(-4.62%) |
Apr 07, 2021 | 12.48 | 12.57 | 12.29 | 12.40 | 2,062,797 | -0.11(-0.87%) |
Apr 06, 2021 | 12.21 | 12.53 | 12.16 | 12.51 | 3,350,931 | +0.23(+1.85%) |
Apr 05, 2021 | 12.55 | 12.64 | 12.21 | 12.28 | 2,694,202 | -0.08(-0.64%) |
Apr 01, 2021 | 12.19 | 12.38 | 12.11 | 12.36 | 2,049,059 | +0.28(+2.29%) |
Mar 31, 2021 | 11.95 | 12.23 | 11.85 | 12.08 | 2,688,615 | +0.32(+2.69%) |
Mar 30, 2021 | 11.41 | 11.81 | 11.35 | 11.76 | 1,827,100 | +0.38(+3.30%) |
Mar 29, 2021 | 11.40 | 11.65 | 11.30 | 11.39 | 1,684,728 | -0.15(-1.28%) |
Mar 26, 2021 | 11.50 | 11.65 | 11.31 | 11.54 | 1,672,168 | +0.15(+1.30%) |
Mar 25, 2021 | 10.92 | 11.45 | 10.76 | 11.39 | 2,356,503 | +0.31(+2.76%) |
Mar 24, 2021 | 11.32 | 11.57 | 11.08 | 11.08 | 1,855,466 | -0.04(-0.36%) |
Mar 23, 2021 | 11.30 | 11.39 | 11.03 | 11.12 | 2,991,682 | -0.29(-2.51%) |
Mar 22, 2021 | 11.69 | 11.75 | 11.40 | 11.41 | 1,555,476 | -0.28(-2.37%) |
Mar 19, 2021 | 11.84 | 11.93 | 11.61 | 11.69 | 5,883,059 | -0.17(-1.42%) |
Mar 18, 2021 | 12.07 | 12.40 | 11.76 | 11.85 | 2,982,028 | -0.32(-2.60%) |
Mar 17, 2021 | 11.72 | 12.26 | 11.59 | 12.17 | 3,033,283 | +0.41(+3.53%) |
Mar 16, 2021 | 12.19 | 12.20 | 11.65 | 11.76 | 3,466,673 | -0.41(-3.33%) |
Mar 15, 2021 | 12.73 | 12.94 | 12.07 | 12.16 | 3,486,441 | -0.60(-4.72%) |
Mar 12, 2021 | 12.81 | 12.94 | 12.73 | 12.76 | 2,054,930 | -0.07(-0.54%) |
Mar 11, 2021 | 12.31 | 12.85 | 12.31 | 12.83 | 3,460,412 | +0.66(+5.44%) |
Mar 10, 2021 | 11.89 | 12.26 | 11.86 | 12.17 | 3,640,559 | +0.34(+2.84%) |
Mar 09, 2021 | 11.88 | 12.28 | 11.66 | 11.83 | 3,610,150 | +0.15(+1.27%) |
Mar 08, 2021 | 11.38 | 11.81 | 11.29 | 11.69 | 6,883,688 | +0.34(+2.96%) |
Mar 05, 2021 | 11.61 | 11.70 | 10.80 | 11.35 | 7,543,080 | +0.01(+0.09%) |
Mar 04, 2021 | 11.72 | 11.76 | 11.01 | 11.34 | 9,329,992 | -0.04(-0.35%) |
Mar 03, 2021 | 11.55 | 11.84 | 11.37 | 11.38 | 6,215,133 | -0.05(-0.43%) |
Mar 02, 2021 | 11.52 | 11.74 | 11.10 | 11.43 | 14,627,693 | -0.86(-6.99%) |
Mar 01, 2021 | 12.15 | 12.40 | 12.14 | 12.29 | 2,163,619 | +0.60(+5.16%) |
Feb 26, 2021 | 11.94 | 12.12 | 11.60 | 11.69 | 3,869,938 | -0.26(-2.15%) |
Feb 25, 2021 | 12.61 | 12.88 | 11.86 | 11.94 | 4,228,690 | -0.64(-5.10%) |
Feb 24, 2021 | 12.30 | 12.74 | 12.08 | 12.58 | 2,554,339 | +0.18(+1.43%) |
Feb 23, 2021 | 12.35 | 12.64 | 12.01 | 12.41 | 2,592,657 | -0.06(-0.48%) |
Feb 22, 2021 | 12.26 | 12.67 | 12.15 | 12.47 | 1,840,737 | +0.17(+1.36%) |
Feb 19, 2021 | 12.00 | 12.43 | 11.98 | 12.30 | 1,276,436 | +0.38(+3.23%) |
Feb 18, 2021 | 12.13 | 12.32 | 11.81 | 11.91 | 1,646,979 | -0.24(-1.95%) |
Feb 17, 2021 | 12.48 | 12.58 | 11.82 | 12.15 | 1,702,814 | -0.36(-2.84%) |
Feb 16, 2021 | 12.09 | 12.59 | 12.05 | 12.51 | 3,019,318 | +0.65(+5.50%) |
Feb 12, 2021 | 12.07 | 12.27 | 11.81 | 11.85 | 1,812,279 | -0.30(-2.44%) |
Feb 11, 2021 | 12.23 | 12.40 | 11.90 | 12.15 | 1,680,488 | -0.07(-0.57%) |
Feb 10, 2021 | 12.44 | 12.62 | 12.05 | 12.22 | 2,654,529 | -0.12(-0.96%) |
Feb 09, 2021 | 11.77 | 12.35 | 11.62 | 12.34 | 3,714,780 | +0.74(+6.38%) |
Feb 08, 2021 | 10.94 | 11.60 | 10.91 | 11.60 | 3,884,701 | +0.74(+6.82%) |
Feb 05, 2021 | 10.25 | 10.98 | 10.07 | 10.86 | 2,457,437 | +0.71(+7.00%) |
Feb 04, 2021 | 10.24 | 10.32 | 9.989 | 10.15 | 3,158,953 | +0.16(+1.58%) |
Feb 03, 2021 | 9.841 | 10.01 | 9.782 | 9.989 | 1,913,022 | +0.34(+3.48%) |
Feb 02, 2021 | 9.574 | 9.742 | 9.407 | 9.653 | 3,298,508 | +0.23(+2.41%) |