Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.42 | 12.42 | 12.23 | 12.29 | 1,224,255 | -0.15(-1.17%) |
Apr 29, 2021 | 12.51 | 12.55 | 12.29 | 12.44 | 1,246,451 | +0.08(+0.62%) |
Apr 28, 2021 | 12.16 | 12.36 | 12.14 | 12.36 | 1,149,530 | +0.20(+1.66%) |
Apr 27, 2021 | 12.10 | 12.28 | 12.05 | 12.16 | 1,375,564 | +0.08(+0.69%) |
Apr 26, 2021 | 12.02 | 12.32 | 11.99 | 12.07 | 1,740,295 | +0.07(+0.58%) |
Apr 23, 2021 | 11.64 | 12.03 | 11.57 | 12.00 | 1,839,979 | +0.44(+3.85%) |
Apr 22, 2021 | 11.48 | 11.69 | 11.37 | 11.56 | 1,670,458 | +0.12(+1.03%) |
Apr 21, 2021 | 11.22 | 11.45 | 11.09 | 11.44 | 859,539 | +0.22(+1.98%) |
Apr 20, 2021 | 11.39 | 11.41 | 11.09 | 11.22 | 1,649,817 | -0.20(-1.77%) |
Apr 19, 2021 | 11.53 | 11.57 | 11.39 | 11.42 | 1,202,817 | -0.06(-0.48%) |
Apr 16, 2021 | 11.48 | 11.54 | 11.42 | 11.48 | 968,039 | +0.06(+0.49%) |
Apr 15, 2021 | 11.46 | 11.48 | 11.31 | 11.42 | 954,484 | -0.01(-0.06%) |
Apr 14, 2021 | 11.37 | 11.59 | 11.35 | 11.43 | 1,191,682 | +0.07(+0.61%) |
Apr 13, 2021 | 11.40 | 11.47 | 11.30 | 11.36 | 1,237,696 | +0.00(+0.00%) |
Apr 12, 2021 | 11.12 | 11.37 | 11.11 | 11.36 | 1,534,223 | +0.29(+2.57%) |
Apr 09, 2021 | 11.15 | 11.23 | 11.05 | 11.07 | 1,329,705 | -0.17(-1.48%) |
Apr 08, 2021 | 11.05 | 11.26 | 11.04 | 11.24 | 1,882,082 | +0.20(+1.83%) |
Apr 07, 2021 | 11.13 | 11.13 | 10.99 | 11.04 | 1,107,388 | +0.01(+0.06%) |
Apr 06, 2021 | 11.08 | 11.18 | 11.03 | 11.03 | 1,717,150 | -0.04(-0.38%) |
Apr 05, 2021 | 11.26 | 11.28 | 11.07 | 11.07 | 2,025,133 | -0.16(-1.42%) |
Apr 01, 2021 | 11.13 | 11.23 | 10.95 | 11.23 | 2,042,248 | +0.18(+1.64%) |
Mar 31, 2021 | 11.14 | 11.23 | 11.05 | 11.05 | 1,940,590 | +0.00(+0.00%) |
Mar 30, 2021 | 10.94 | 11.09 | 10.79 | 11.05 | 3,038,045 | +0.26(+2.38%) |
Mar 29, 2021 | 10.80 | 10.99 | 10.71 | 10.80 | 4,837,728 | +0.09(+0.84%) |
Mar 26, 2021 | 11.02 | 11.07 | 10.43 | 10.70 | 8,314,148 | -0.62(-5.46%) |
Mar 25, 2021 | 11.09 | 11.41 | 10.86 | 11.32 | 1,798,004 | +0.19(+1.75%) |
Mar 24, 2021 | 11.23 | 11.52 | 11.13 | 11.13 | 1,379,113 | +0.05(+0.44%) |
Mar 23, 2021 | 11.33 | 11.44 | 11.02 | 11.08 | 1,292,778 | -0.33(-2.86%) |
Mar 22, 2021 | 11.55 | 11.55 | 11.29 | 11.41 | 1,392,322 | -0.15(-1.32%) |
Mar 19, 2021 | 11.64 | 11.74 | 11.33 | 11.56 | 2,904,262 | +0.25(+2.21%) |
Mar 18, 2021 | 11.75 | 11.75 | 11.25 | 11.31 | 1,398,625 | -0.37(-3.16%) |
Mar 17, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 1,023,105 | +0.15(+1.33%) |
Mar 16, 2021 | 11.75 | 11.75 | 11.46 | 11.53 | 1,199,277 | -0.23(-1.95%) |
Mar 15, 2021 | 11.64 | 11.75 | 11.61 | 11.75 | 1,588,620 | +0.15(+1.32%) |
Mar 12, 2021 | 11.53 | 11.66 | 11.51 | 11.60 | 1,473,854 | +0.13(+1.15%) |
Mar 11, 2021 | 11.43 | 11.55 | 11.33 | 11.47 | 1,988,739 | +0.13(+1.10%) |
Mar 10, 2021 | 11.25 | 11.50 | 11.25 | 11.34 | 1,319,782 | +0.11(+0.99%) |
Mar 09, 2021 | 11.18 | 11.29 | 10.95 | 11.23 | 1,611,736 | +0.20(+1.83%) |
Mar 08, 2021 | 10.92 | 11.32 | 10.91 | 11.03 | 1,918,804 | +0.13(+1.21%) |
Mar 05, 2021 | 11.21 | 11.24 | 10.30 | 10.90 | 3,169,973 | -0.17(-1.51%) |
Mar 04, 2021 | 11.33 | 11.47 | 10.80 | 11.07 | 2,223,508 | -0.31(-2.75%) |
Mar 03, 2021 | 11.55 | 11.77 | 11.37 | 11.38 | 1,816,168 | -0.22(-1.86%) |
Mar 02, 2021 | 11.45 | 11.77 | 11.29 | 11.59 | 2,601,034 | +0.10(+0.85%) |
Mar 01, 2021 | 11.61 | 11.67 | 11.39 | 11.50 | 3,038,617 | +0.14(+1.20%) |
Feb 26, 2021 | 11.44 | 11.49 | 11.18 | 11.36 | 4,078,244 | +0.45(+4.12%) |
Feb 25, 2021 | 11.59 | 11.72 | 10.84 | 10.91 | 4,459,892 | -0.65(-5.66%) |
Feb 24, 2021 | 11.33 | 11.57 | 11.07 | 11.57 | 3,725,288 | +0.38(+3.41%) |
Feb 23, 2021 | 11.16 | 11.29 | 10.95 | 11.18 | 3,093,734 | +0.03(+0.31%) |
Feb 22, 2021 | 11.11 | 11.34 | 11.05 | 11.15 | 3,150,965 | +0.13(+1.17%) |
Feb 19, 2021 | 10.53 | 11.03 | 10.53 | 11.02 | 2,315,857 | +0.55(+5.21%) |
Feb 18, 2021 | 10.53 | 10.73 | 10.39 | 10.47 | 1,524,847 | -0.07(-0.65%) |
Feb 17, 2021 | 10.76 | 10.82 | 10.47 | 10.54 | 1,350,111 | -0.26(-2.40%) |
Feb 16, 2021 | 10.56 | 10.86 | 10.49 | 10.80 | 1,629,124 | +0.34(+3.26%) |
Feb 12, 2021 | 10.41 | 10.53 | 10.38 | 10.46 | 1,006,428 | +0.05(+0.52%) |
Feb 11, 2021 | 10.39 | 10.54 | 10.14 | 10.41 | 1,422,794 | +0.08(+0.73%) |
Feb 10, 2021 | 10.26 | 10.43 | 10.23 | 10.33 | 1,337,574 | +0.05(+0.53%) |
Feb 09, 2021 | 10.30 | 10.40 | 10.22 | 10.28 | 1,673,044 | -0.09(-0.85%) |
Feb 08, 2021 | 10.32 | 10.41 | 10.20 | 10.37 | 2,307,845 | -0.16(-1.55%) |
Feb 05, 2021 | 10.56 | 10.77 | 10.52 | 10.53 | 1,464,523 | +0.05(+0.46%) |
Feb 04, 2021 | 10.10 | 10.54 | 10.09 | 10.48 | 2,010,632 | +0.42(+4.13%) |
Feb 03, 2021 | 10.12 | 10.22 | 10.04 | 10.07 | 1,172,943 | -0.05(-0.54%) |
Feb 02, 2021 | 9.909 | 10.16 | 9.902 | 10.12 | 1,841,528 | +0.24(+2.41%) |