Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.98 | 3,420,722 | -0.19(-1.41%) |
Apr 29, 2021 | 12.86 | 13.17 | 12.86 | 13.17 | 8,457,097 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.47 | 12.73 | 12,129,398 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.46 | 11.25 | 11.45 | 3,075,180 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,380 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.06 | 10.85 | 11.02 | 2,531,983 | +0.18(+1.63%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,757 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.81 | 11.10 | 2,663,647 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.08 | 11.10 | 3,445,923 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.58 | 11.61 | 3,064,854 | -0.03(-0.24%) |
Apr 16, 2021 | 11.59 | 11.64 | 11.53 | 11.64 | 1,716,776 | +0.24(+2.12%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,381,012 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,399,020 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,966 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,919 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,483 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.46 | 2,554,416 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,589 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.45 | 11.32 | 11.37 | 2,616,045 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.32 | 2,182,378 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.13 | 11.24 | 2,769,397 | +0.11(+1.00%) |
Mar 31, 2021 | 11.19 | 11.38 | 11.08 | 11.13 | 6,699,551 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,879,127 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.08 | 7,793,417 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.45 | 3,362,716 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,748,746 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,710 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.58 | 11.38 | 11.40 | 3,490,564 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,076,379 | -0.05(-0.40%) |
Mar 19, 2021 | 11.72 | 11.82 | 11.53 | 11.74 | 3,849,296 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,894 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.71 | 11.54 | 11.69 | 4,223,221 | +0.20(+1.78%) |
Mar 16, 2021 | 11.58 | 11.59 | 11.41 | 11.48 | 3,073,029 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.59 | 3,476,052 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,300,182 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.72 | 11.46 | 11.63 | 4,226,401 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,334,038 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,529,090 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,858,027 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.95 | 11.65 | 11.79 | 5,668,176 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,835,714 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,689 | +0.19(+1.58%) |
Mar 02, 2021 | 11.72 | 11.80 | 11.69 | 11.71 | 2,993,849 | +0.00(+0.00%) |
Mar 01, 2021 | 11.67 | 11.77 | 11.61 | 11.71 | 4,078,517 | +0.33(+2.93%) |
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,852 | -0.45(-3.76%) |
Feb 25, 2021 | 12.09 | 12.23 | 11.80 | 11.83 | 9,522,194 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,913,458 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,809 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,899,161 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.81 | 10.58 | 10.79 | 3,782,234 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,703 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,926 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.56 | 10.28 | 10.53 | 4,672,635 | +0.43(+4.22%) |
Feb 12, 2021 | 9.971 | 10.13 | 9.955 | 10.10 | 3,261,260 | +0.19(+1.97%) |
Feb 11, 2021 | 9.943 | 9.989 | 9.841 | 9.906 | 1,816,295 | +0.08(+0.85%) |
Feb 10, 2021 | 9.906 | 9.943 | 9.785 | 9.822 | 3,044,711 | +0.11(+1.15%) |
Feb 09, 2021 | 9.739 | 9.748 | 9.655 | 9.711 | 1,444,588 | -0.08(-0.85%) |
Feb 08, 2021 | 9.702 | 9.869 | 9.702 | 9.794 | 2,441,944 | +0.22(+2.33%) |
Feb 05, 2021 | 9.674 | 9.683 | 9.535 | 9.572 | 2,556,134 | -0.08(-0.86%) |
Feb 04, 2021 | 9.627 | 9.767 | 9.609 | 9.655 | 3,940,017 | -0.12(-1.23%) |
Feb 03, 2021 | 9.655 | 9.804 | 9.627 | 9.776 | 3,390,010 | +0.08(+0.86%) |
Feb 02, 2021 | 9.618 | 9.711 | 9.600 | 9.692 | 3,179,149 | +0.07(+0.77%) |