Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.98 | 11.24 | 10.83 | 10.96 | 1,330,891 | -0.18(-1.63%) |
Apr 29, 2021 | 11.26 | 11.45 | 11.11 | 11.14 | 1,267,906 | +0.02(+0.17%) |
Apr 28, 2021 | 11.19 | 11.30 | 11.04 | 11.12 | 1,013,009 | -0.06(-0.51%) |
Apr 27, 2021 | 11.18 | 11.28 | 11.08 | 11.18 | 987,922 | -0.02(-0.17%) |
Apr 26, 2021 | 11.17 | 11.31 | 11.09 | 11.20 | 1,076,974 | +0.17(+1.56%) |
Apr 23, 2021 | 10.86 | 11.18 | 10.81 | 11.02 | 1,890,826 | +0.17(+1.58%) |
Apr 22, 2021 | 10.44 | 10.97 | 10.39 | 10.85 | 1,897,759 | +0.33(+3.18%) |
Apr 21, 2021 | 9.840 | 10.56 | 9.754 | 10.52 | 2,116,863 | +0.61(+6.17%) |
Apr 20, 2021 | 10.08 | 10.10 | 9.644 | 9.907 | 1,359,723 | -0.30(-2.90%) |
Apr 19, 2021 | 9.993 | 10.23 | 9.926 | 10.20 | 2,458,892 | +0.19(+1.91%) |
Apr 16, 2021 | 10.14 | 10.30 | 9.926 | 10.01 | 1,777,980 | +0.33(+3.45%) |
Apr 15, 2021 | 9.926 | 9.983 | 9.592 | 9.678 | 1,353,575 | -0.25(-2.55%) |
Apr 14, 2021 | 9.496 | 10.16 | 9.496 | 9.931 | 2,769,249 | +0.68(+7.38%) |
Apr 13, 2021 | 9.095 | 9.429 | 8.838 | 9.248 | 3,176,386 | -0.07(-0.72%) |
Apr 12, 2021 | 10.02 | 10.16 | 9.277 | 9.315 | 1,895,355 | -0.77(-7.66%) |
Apr 09, 2021 | 10.28 | 10.36 | 9.997 | 10.09 | 596,397 | -0.19(-1.86%) |
Apr 08, 2021 | 10.24 | 10.32 | 9.897 | 10.28 | 1,412,908 | +0.05(+0.47%) |
Apr 07, 2021 | 10.21 | 10.36 | 10.14 | 10.23 | 1,268,091 | +0.04(+0.37%) |
Apr 06, 2021 | 10.27 | 10.49 | 10.15 | 10.19 | 1,004,990 | -0.03(-0.28%) |
Apr 05, 2021 | 10.32 | 10.33 | 10.06 | 10.22 | 787,417 | -0.01(-0.09%) |
Apr 01, 2021 | 9.907 | 10.23 | 9.773 | 10.23 | 1,170,267 | +0.47(+4.79%) |
Mar 31, 2021 | 9.897 | 10.00 | 9.701 | 9.763 | 1,139,580 | +0.10(+1.09%) |
Mar 30, 2021 | 9.601 | 9.878 | 9.592 | 9.659 | 1,077,008 | -0.05(-0.49%) |
Mar 29, 2021 | 10.30 | 10.47 | 9.682 | 9.706 | 1,472,084 | -0.76(-7.29%) |
Mar 26, 2021 | 10.47 | 10.99 | 10.21 | 10.47 | 2,079,112 | +0.22(+2.14%) |
Mar 25, 2021 | 10.42 | 10.42 | 9.940 | 10.25 | 2,062,019 | -0.31(-2.89%) |
Mar 24, 2021 | 10.44 | 10.98 | 10.38 | 10.56 | 2,242,782 | +0.27(+2.60%) |
Mar 23, 2021 | 10.88 | 11.03 | 10.28 | 10.29 | 1,670,599 | -0.82(-7.39%) |
Mar 22, 2021 | 11.07 | 11.27 | 10.99 | 11.11 | 1,083,687 | +0.04(+0.35%) |
Mar 19, 2021 | 10.93 | 11.30 | 10.68 | 11.07 | 3,746,866 | +0.03(+0.26%) |
Mar 18, 2021 | 11.42 | 11.58 | 10.98 | 11.04 | 2,108,026 | -0.41(-3.58%) |
Mar 17, 2021 | 11.58 | 11.74 | 11.15 | 11.45 | 3,144,691 | -0.32(-2.76%) |
Mar 16, 2021 | 10.84 | 11.82 | 10.81 | 11.78 | 3,341,330 | +1.10(+10.28%) |
Mar 15, 2021 | 10.81 | 10.88 | 10.53 | 10.68 | 764,231 | -0.01(-0.09%) |
Mar 12, 2021 | 10.73 | 10.82 | 10.26 | 10.69 | 1,120,183 | +0.20(+1.91%) |
Mar 11, 2021 | 10.51 | 10.72 | 10.36 | 10.49 | 842,973 | +0.04(+0.36%) |
Mar 10, 2021 | 10.33 | 10.61 | 10.23 | 10.45 | 1,484,960 | +0.25(+2.43%) |
Mar 09, 2021 | 10.47 | 10.81 | 10.18 | 10.20 | 2,344,518 | -0.14(-1.38%) |
Mar 08, 2021 | 10.24 | 10.57 | 10.00 | 10.35 | 1,819,048 | +0.11(+1.12%) |
Mar 05, 2021 | 10.25 | 10.40 | 9.506 | 10.23 | 2,058,890 | +0.18(+1.80%) |
Mar 04, 2021 | 10.31 | 10.63 | 9.878 | 10.05 | 1,839,887 | -0.23(-2.23%) |
Mar 03, 2021 | 10.57 | 10.88 | 10.24 | 10.28 | 2,371,939 | -0.32(-3.06%) |
Mar 02, 2021 | 11.03 | 11.45 | 10.58 | 10.60 | 1,365,745 | -0.47(-4.22%) |
Mar 01, 2021 | 11.10 | 11.25 | 10.81 | 11.07 | 2,379,585 | +0.30(+2.75%) |
Feb 26, 2021 | 10.89 | 11.16 | 10.26 | 10.78 | 1,733,973 | -0.45(-4.00%) |
Feb 25, 2021 | 10.98 | 12.11 | 10.98 | 11.22 | 2,658,065 | +0.44(+4.07%) |
Feb 24, 2021 | 10.65 | 10.99 | 10.38 | 10.78 | 1,827,231 | +0.21(+1.94%) |
Feb 23, 2021 | 10.71 | 10.79 | 10.15 | 10.58 | 1,410,789 | -0.30(-2.76%) |
Feb 22, 2021 | 11.12 | 11.25 | 10.81 | 10.88 | 2,211,036 | -0.02(-0.18%) |
Feb 19, 2021 | 10.54 | 11.09 | 10.49 | 10.90 | 1,401,512 | +0.55(+5.35%) |
Feb 18, 2021 | 11.30 | 11.44 | 10.34 | 10.35 | 2,136,361 | -0.99(-8.75%) |
Feb 17, 2021 | 11.27 | 11.46 | 10.98 | 11.34 | 1,121,136 | -0.03(-0.25%) |
Feb 16, 2021 | 11.47 | 11.87 | 11.27 | 11.37 | 1,321,776 | +0.04(+0.34%) |
Feb 12, 2021 | 10.52 | 11.39 | 10.41 | 11.33 | 1,584,874 | +0.73(+6.94%) |
Feb 11, 2021 | 10.64 | 10.65 | 10.34 | 10.59 | 1,421,398 | -0.06(-0.54%) |
Feb 10, 2021 | 11.12 | 11.12 | 10.48 | 10.65 | 2,364,729 | -0.31(-2.87%) |
Feb 09, 2021 | 11.15 | 11.22 | 10.83 | 10.97 | 1,021,758 | -0.27(-2.38%) |
Feb 08, 2021 | 11.44 | 11.49 | 11.16 | 11.23 | 1,660,262 | -0.05(-0.42%) |
Feb 05, 2021 | 11.17 | 11.39 | 10.90 | 11.28 | 1,344,513 | +0.30(+2.69%) |
Feb 04, 2021 | 11.07 | 11.21 | 10.73 | 10.99 | 975,466 | +0.02(+0.17%) |
Feb 03, 2021 | 10.73 | 11.08 | 10.73 | 10.97 | 1,514,267 | +0.24(+2.22%) |
Feb 02, 2021 | 10.62 | 10.88 | 10.59 | 10.73 | 1,762,798 | +0.26(+2.46%) |