Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.42 | 13.63 | 12.88 | 13.43 | 1,025,756 | -0.21(-1.56%) |
Apr 29, 2021 | 13.60 | 13.79 | 13.32 | 13.64 | 658,426 | +0.17(+1.25%) |
Apr 28, 2021 | 13.47 | 13.52 | 13.10 | 13.47 | 630,539 | +0.00(+0.00%) |
Apr 27, 2021 | 12.89 | 13.78 | 12.89 | 13.47 | 1,063,236 | +0.54(+4.19%) |
Apr 26, 2021 | 13.55 | 13.88 | 12.83 | 12.93 | 1,025,728 | -0.29(-2.16%) |
Apr 23, 2021 | 12.32 | 13.32 | 12.28 | 13.21 | 1,414,610 | +1.00(+8.22%) |
Apr 22, 2021 | 12.28 | 12.66 | 12.07 | 12.21 | 894,962 | +0.00(+0.00%) |
Apr 21, 2021 | 11.70 | 12.36 | 11.62 | 12.21 | 781,250 | +0.41(+3.48%) |
Apr 20, 2021 | 12.36 | 12.55 | 11.04 | 11.80 | 1,519,756 | -0.55(-4.45%) |
Apr 19, 2021 | 12.06 | 12.43 | 12.01 | 12.35 | 809,493 | +0.27(+2.24%) |
Apr 16, 2021 | 12.17 | 12.21 | 11.84 | 12.08 | 637,174 | -0.15(-1.26%) |
Apr 15, 2021 | 12.05 | 12.31 | 11.92 | 12.23 | 1,199,463 | +0.22(+1.83%) |
Apr 14, 2021 | 12.23 | 12.47 | 11.95 | 12.01 | 1,090,022 | -0.15(-1.21%) |
Apr 13, 2021 | 12.49 | 12.75 | 11.75 | 12.16 | 1,205,359 | -0.26(-2.07%) |
Apr 12, 2021 | 12.45 | 12.82 | 12.25 | 12.42 | 860,236 | -0.04(-0.29%) |
Apr 09, 2021 | 12.45 | 12.90 | 12.30 | 12.45 | 842,790 | -0.02(-0.18%) |
Apr 08, 2021 | 12.42 | 12.58 | 11.85 | 12.47 | 1,026,532 | +0.25(+2.04%) |
Apr 07, 2021 | 12.33 | 12.66 | 11.98 | 12.23 | 819,158 | -0.10(-0.83%) |
Apr 06, 2021 | 12.46 | 13.01 | 12.01 | 12.33 | 1,246,819 | -0.07(-0.59%) |
Apr 05, 2021 | 12.25 | 12.55 | 11.81 | 12.40 | 1,273,595 | +0.32(+2.67%) |
Apr 01, 2021 | 11.66 | 12.09 | 11.49 | 12.08 | 927,655 | +0.57(+4.97%) |
Mar 31, 2021 | 11.09 | 11.72 | 11.09 | 11.51 | 1,721,796 | +0.46(+4.18%) |
Mar 30, 2021 | 10.82 | 11.05 | 10.49 | 11.05 | 1,140,459 | +0.31(+2.87%) |
Mar 29, 2021 | 10.94 | 11.53 | 10.69 | 10.74 | 1,481,093 | -0.06(-0.54%) |
Mar 26, 2021 | 10.71 | 10.83 | 10.26 | 10.80 | 1,160,968 | +0.24(+2.29%) |
Mar 25, 2021 | 10.04 | 10.80 | 9.902 | 10.55 | 1,395,102 | +0.26(+2.56%) |
Mar 24, 2021 | 11.29 | 11.43 | 10.21 | 10.29 | 1,158,311 | -0.89(-8.00%) |
Mar 23, 2021 | 12.09 | 12.21 | 10.94 | 11.18 | 1,064,402 | -0.89(-7.35%) |
Mar 22, 2021 | 12.61 | 13.02 | 11.93 | 12.07 | 1,138,654 | -0.46(-3.68%) |
Mar 19, 2021 | 11.48 | 12.55 | 11.29 | 12.53 | 2,370,236 | +0.94(+8.09%) |
Mar 18, 2021 | 11.70 | 12.34 | 11.46 | 11.59 | 1,177,867 | -0.19(-1.62%) |
Mar 17, 2021 | 11.43 | 12.20 | 11.29 | 11.79 | 1,588,018 | +0.28(+2.42%) |
Mar 16, 2021 | 11.70 | 11.70 | 11.10 | 11.51 | 950,710 | -0.15(-1.32%) |
Mar 15, 2021 | 10.95 | 11.87 | 10.90 | 11.66 | 1,776,150 | +0.74(+6.78%) |
Mar 12, 2021 | 11.09 | 11.34 | 10.79 | 10.92 | 895,183 | -0.15(-1.39%) |
Mar 11, 2021 | 10.98 | 11.20 | 10.59 | 11.07 | 1,008,256 | +0.29(+2.72%) |
Mar 10, 2021 | 11.09 | 11.51 | 10.74 | 10.78 | 1,660,882 | -0.05(-0.47%) |
Mar 09, 2021 | 10.37 | 11.09 | 10.09 | 10.83 | 1,710,854 | +0.39(+3.75%) |
Mar 08, 2021 | 10.06 | 10.47 | 9.649 | 10.44 | 1,725,047 | +0.87(+9.06%) |
Mar 05, 2021 | 9.361 | 9.577 | 8.133 | 9.573 | 2,581,167 | +0.37(+4.06%) |
Mar 04, 2021 | 9.940 | 10.33 | 8.953 | 9.200 | 2,730,088 | -0.73(-7.38%) |
Mar 03, 2021 | 11.08 | 11.67 | 9.729 | 9.932 | 2,994,581 | -0.75(-7.00%) |
Mar 02, 2021 | 10.85 | 11.17 | 10.53 | 10.68 | 1,400,069 | -0.07(-0.68%) |
Mar 01, 2021 | 10.14 | 10.98 | 10.06 | 10.75 | 1,322,254 | +0.96(+9.78%) |
Feb 26, 2021 | 10.31 | 10.61 | 9.795 | 9.795 | 932,153 | -0.44(-4.32%) |
Feb 25, 2021 | 10.72 | 11.15 | 10.06 | 10.24 | 1,154,810 | -0.48(-4.47%) |
Feb 24, 2021 | 10.57 | 10.82 | 10.24 | 10.72 | 674,418 | +0.32(+3.07%) |
Feb 23, 2021 | 10.63 | 10.79 | 9.490 | 10.40 | 1,202,443 | -0.54(-4.91%) |
Feb 22, 2021 | 10.98 | 11.37 | 10.84 | 10.93 | 775,171 | -0.18(-1.63%) |
Feb 19, 2021 | 10.88 | 11.57 | 10.85 | 11.12 | 929,947 | +0.40(+3.72%) |
Feb 18, 2021 | 11.23 | 11.36 | 10.40 | 10.72 | 1,392,548 | -0.75(-6.52%) |
Feb 17, 2021 | 11.47 | 11.59 | 10.92 | 11.46 | 1,148,600 | -0.26(-2.23%) |
Feb 16, 2021 | 11.50 | 12.03 | 11.19 | 11.72 | 1,366,623 | +0.40(+3.52%) |
Feb 12, 2021 | 11.43 | 11.75 | 11.14 | 11.33 | 699,493 | -0.19(-1.64%) |
Feb 11, 2021 | 11.43 | 11.79 | 11.01 | 11.51 | 931,843 | +0.18(+1.60%) |
Feb 10, 2021 | 11.38 | 11.52 | 10.89 | 11.33 | 997,133 | +0.10(+0.90%) |
Feb 09, 2021 | 10.99 | 11.61 | 10.76 | 11.23 | 970,842 | +0.22(+2.04%) |
Feb 08, 2021 | 11.32 | 11.51 | 10.63 | 11.01 | 1,610,855 | -0.13(-1.17%) |
Feb 05, 2021 | 10.90 | 11.61 | 10.71 | 11.14 | 1,628,477 | +0.36(+3.30%) |
Feb 04, 2021 | 10.52 | 10.84 | 10.35 | 10.78 | 1,237,391 | +0.38(+3.63%) |
Feb 03, 2021 | 10.23 | 10.75 | 10.15 | 10.40 | 1,132,693 | +0.24(+2.36%) |
Feb 02, 2021 | 10.43 | 10.62 | 9.519 | 10.16 | 1,523,628 | -0.09(-0.92%) |