Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.88 | 12.08 | 11.67 | 11.78 | 714,300 | -0.12(-1.01%) |
Apr 29, 2021 | 12.49 | 12.50 | 11.80 | 11.90 | 811,997 | -0.43(-3.49%) |
Apr 28, 2021 | 11.97 | 12.43 | 11.84 | 12.33 | 925,040 | +0.26(+2.15%) |
Apr 27, 2021 | 12.45 | 12.49 | 11.94 | 12.07 | 821,906 | -0.29(-2.35%) |
Apr 26, 2021 | 11.65 | 12.40 | 11.65 | 12.36 | 1,063,920 | +0.65(+5.55%) |
Apr 23, 2021 | 12.02 | 12.17 | 11.70 | 11.71 | 907,700 | -0.14(-1.18%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.70 | 11.85 | 982,115 | -0.02(-0.17%) |
Apr 21, 2021 | 11.55 | 11.89 | 11.29 | 11.87 | 850,474 | +0.34(+2.95%) |
Apr 20, 2021 | 11.25 | 11.58 | 11.15 | 11.53 | 744,475 | +0.22(+1.95%) |
Apr 19, 2021 | 11.30 | 11.53 | 11.14 | 11.31 | 1,757,452 | -0.17(-1.48%) |
Apr 16, 2021 | 11.83 | 11.85 | 11.33 | 11.48 | 862,800 | -0.29(-2.46%) |
Apr 15, 2021 | 11.81 | 12.13 | 11.68 | 11.77 | 894,478 | +0.13(+1.12%) |
Apr 14, 2021 | 11.33 | 12.08 | 11.33 | 11.64 | 996,831 | +0.36(+3.19%) |
Apr 13, 2021 | 10.98 | 11.36 | 10.95 | 11.28 | 1,093,723 | +0.22(+1.99%) |
Apr 12, 2021 | 11.00 | 11.23 | 10.60 | 11.06 | 1,378,297 | +0.04(+0.36%) |
Apr 09, 2021 | 11.25 | 11.25 | 10.83 | 11.02 | 895,400 | -0.23(-2.04%) |
Apr 08, 2021 | 11.33 | 11.50 | 11.04 | 11.25 | 1,544,174 | +0.01(+0.09%) |
Apr 07, 2021 | 11.76 | 11.94 | 11.20 | 11.24 | 1,846,163 | -0.61(-5.15%) |
Apr 06, 2021 | 12.56 | 12.64 | 11.84 | 11.85 | 987,152 | -0.79(-6.25%) |
Apr 05, 2021 | 12.43 | 12.65 | 12.30 | 12.64 | 927,971 | +0.36(+2.93%) |
Apr 01, 2021 | 12.67 | 12.85 | 12.11 | 12.28 | 1,101,900 | -0.25(-2.00%) |
Mar 31, 2021 | 11.81 | 12.68 | 11.74 | 12.53 | 1,150,653 | +0.86(+7.37%) |
Mar 30, 2021 | 11.55 | 12.00 | 11.43 | 11.67 | 729,160 | +0.08(+0.69%) |
Mar 29, 2021 | 11.98 | 11.99 | 11.55 | 11.59 | 1,059,724 | -0.41(-3.42%) |
Mar 26, 2021 | 12.12 | 12.40 | 11.79 | 12.00 | 1,121,500 | -0.27(-2.20%) |
Mar 25, 2021 | 11.30 | 12.37 | 11.23 | 12.27 | 1,513,013 | +0.71(+6.14%) |
Mar 24, 2021 | 12.66 | 12.79 | 11.52 | 11.56 | 2,386,132 | -1.03(-8.18%) |
Mar 23, 2021 | 13.49 | 13.50 | 12.53 | 12.59 | 1,886,671 | -1.00(-7.36%) |
Mar 22, 2021 | 13.35 | 13.93 | 13.21 | 13.59 | 1,960,150 | +0.36(+2.72%) |
Mar 19, 2021 | 12.44 | 13.26 | 12.20 | 13.23 | 4,287,600 | +1.37(+11.55%) |
Mar 18, 2021 | 12.03 | 12.52 | 11.79 | 11.86 | 2,133,537 | +0.00(+0.00%) |
Mar 17, 2021 | 11.38 | 11.86 | 11.20 | 11.86 | 1,829,185 | +0.38(+3.31%) |
Mar 16, 2021 | 11.82 | 11.97 | 11.11 | 11.48 | 1,321,940 | -0.34(-2.88%) |
Mar 15, 2021 | 11.52 | 11.87 | 11.28 | 11.82 | 927,590 | +0.28(+2.43%) |
Mar 12, 2021 | 11.51 | 11.63 | 11.30 | 11.54 | 775,600 | -0.10(-0.86%) |
Mar 11, 2021 | 11.45 | 11.74 | 11.35 | 11.64 | 1,109,113 | +0.24(+2.11%) |
Mar 10, 2021 | 11.69 | 11.90 | 11.37 | 11.40 | 1,047,536 | -0.12(-1.04%) |
Mar 09, 2021 | 11.27 | 11.76 | 11.08 | 11.52 | 1,418,704 | +0.64(+5.88%) |
Mar 08, 2021 | 11.34 | 11.67 | 10.84 | 10.88 | 1,090,811 | -0.48(-4.23%) |
Mar 05, 2021 | 11.25 | 11.39 | 10.51 | 11.36 | 1,845,900 | +0.13(+1.16%) |
Mar 04, 2021 | 11.26 | 11.62 | 10.91 | 11.23 | 1,762,157 | +0.03(+0.27%) |
Mar 03, 2021 | 11.67 | 11.81 | 11.19 | 11.20 | 1,169,498 | -0.43(-3.70%) |
Mar 02, 2021 | 11.95 | 12.24 | 11.59 | 11.63 | 1,297,973 | -0.36(-3.00%) |
Mar 01, 2021 | 11.73 | 12.15 | 11.51 | 11.99 | 1,580,360 | +0.50(+4.35%) |
Feb 26, 2021 | 11.35 | 11.78 | 11.19 | 11.49 | 3,345,400 | +0.30(+2.68%) |
Feb 25, 2021 | 12.00 | 12.76 | 11.18 | 11.19 | 2,202,993 | -1.33(-10.62%) |
Feb 24, 2021 | 12.58 | 12.68 | 12.08 | 12.52 | 1,082,490 | +0.19(+1.54%) |
Feb 23, 2021 | 11.80 | 12.81 | 11.64 | 12.33 | 1,831,480 | -0.29(-2.30%) |
Feb 22, 2021 | 13.15 | 13.16 | 12.56 | 12.62 | 1,307,599 | -0.59(-4.47%) |
Feb 19, 2021 | 13.44 | 13.73 | 13.00 | 13.21 | 1,309,000 | -0.21(-1.56%) |
Feb 18, 2021 | 13.21 | 13.48 | 12.86 | 13.42 | 1,251,290 | -0.03(-0.22%) |
Feb 17, 2021 | 13.34 | 13.52 | 12.94 | 13.45 | 1,195,999 | -0.06(-0.44%) |
Feb 16, 2021 | 13.70 | 13.71 | 13.12 | 13.51 | 1,845,873 | -0.17(-1.24%) |
Feb 12, 2021 | 13.75 | 13.95 | 13.48 | 13.68 | 1,108,500 | -0.18(-1.30%) |
Feb 11, 2021 | 14.22 | 14.23 | 13.42 | 13.86 | 1,024,113 | -0.18(-1.28%) |
Feb 10, 2021 | 14.68 | 15.02 | 13.77 | 14.04 | 1,307,783 | -0.55(-3.77%) |
Feb 09, 2021 | 15.45 | 15.45 | 14.46 | 14.59 | 1,113,275 | -0.73(-4.77%) |
Feb 08, 2021 | 14.70 | 15.40 | 14.53 | 15.32 | 1,854,511 | +0.68(+4.64%) |
Feb 05, 2021 | 14.70 | 14.73 | 14.30 | 14.64 | 1,155,900 | +0.45(+3.17%) |
Feb 04, 2021 | 14.05 | 14.30 | 13.59 | 14.19 | 1,332,337 | +0.31(+2.23%) |
Feb 03, 2021 | 14.07 | 14.83 | 13.80 | 13.88 | 1,344,658 | -0.23(-1.63%) |
Feb 02, 2021 | 14.26 | 14.40 | 13.61 | 14.11 | 2,133,845 | +0.03(+0.21%) |