Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.425 | 9.695 | 9.230 | 9.340 | 1,649,100 | -0.22(-2.30%) |
Apr 29, 2021 | 9.730 | 9.770 | 9.460 | 9.560 | 921,840 | -0.07(-0.73%) |
Apr 28, 2021 | 9.540 | 9.710 | 9.355 | 9.630 | 871,484 | -0.01(-0.10%) |
Apr 27, 2021 | 9.880 | 10.13 | 9.580 | 9.640 | 1,126,146 | -0.17(-1.73%) |
Apr 26, 2021 | 9.380 | 9.860 | 9.360 | 9.810 | 1,608,744 | +0.42(+4.47%) |
Apr 23, 2021 | 9.650 | 9.770 | 9.280 | 9.390 | 1,574,000 | -0.23(-2.39%) |
Apr 22, 2021 | 9.630 | 9.890 | 9.450 | 9.620 | 1,703,097 | +0.03(+0.31%) |
Apr 21, 2021 | 9.330 | 9.590 | 9.200 | 9.590 | 1,271,878 | +0.15(+1.59%) |
Apr 20, 2021 | 9.120 | 9.470 | 8.960 | 9.440 | 2,802,417 | +0.21(+2.28%) |
Apr 19, 2021 | 9.670 | 9.700 | 9.220 | 9.230 | 1,505,559 | -0.48(-4.94%) |
Apr 16, 2021 | 9.660 | 9.950 | 9.530 | 9.710 | 1,403,000 | +0.02(+0.21%) |
Apr 15, 2021 | 10.24 | 10.38 | 9.640 | 9.690 | 4,113,373 | -0.51(-5.00%) |
Apr 14, 2021 | 10.19 | 10.71 | 10.15 | 10.20 | 2,067,117 | +0.10(+0.99%) |
Apr 13, 2021 | 9.970 | 10.12 | 9.730 | 10.10 | 1,245,103 | +0.14(+1.41%) |
Apr 12, 2021 | 9.980 | 10.11 | 9.770 | 9.960 | 1,201,580 | -0.06(-0.60%) |
Apr 09, 2021 | 10.07 | 10.22 | 9.890 | 10.02 | 1,084,400 | -0.12(-1.18%) |
Apr 08, 2021 | 10.33 | 10.44 | 10.08 | 10.14 | 843,371 | -0.10(-0.98%) |
Apr 07, 2021 | 10.47 | 10.66 | 10.22 | 10.24 | 1,044,551 | -0.23(-2.20%) |
Apr 06, 2021 | 11.14 | 11.17 | 10.45 | 10.47 | 1,387,428 | -0.64(-5.76%) |
Apr 05, 2021 | 10.84 | 11.17 | 10.74 | 11.11 | 1,241,276 | +0.27(+2.49%) |
Apr 01, 2021 | 10.70 | 11.05 | 10.49 | 10.84 | 1,378,500 | +0.32(+3.04%) |
Mar 31, 2021 | 10.00 | 10.61 | 10.00 | 10.52 | 1,621,520 | +0.57(+5.73%) |
Mar 30, 2021 | 9.750 | 10.24 | 9.750 | 9.950 | 2,131,742 | +0.10(+1.02%) |
Mar 29, 2021 | 10.30 | 10.38 | 9.790 | 9.850 | 2,945,104 | -0.45(-4.37%) |
Mar 26, 2021 | 10.88 | 10.90 | 10.12 | 10.30 | 2,841,600 | -0.35(-3.29%) |
Mar 25, 2021 | 10.25 | 10.66 | 10.15 | 10.65 | 2,782,427 | +0.35(+3.40%) |
Mar 24, 2021 | 11.10 | 11.19 | 10.28 | 10.30 | 2,062,862 | -0.71(-6.45%) |
Mar 23, 2021 | 11.65 | 11.69 | 10.94 | 11.01 | 2,021,759 | -0.79(-6.69%) |
Mar 22, 2021 | 11.99 | 12.25 | 11.80 | 11.80 | 1,550,182 | -0.26(-2.16%) |
Mar 19, 2021 | 12.16 | 12.29 | 11.78 | 12.06 | 2,934,100 | +0.02(+0.17%) |
Mar 18, 2021 | 12.55 | 12.56 | 11.96 | 12.04 | 1,389,229 | -0.51(-4.06%) |
Mar 17, 2021 | 12.34 | 12.59 | 12.09 | 12.55 | 1,094,937 | +0.04(+0.32%) |
Mar 16, 2021 | 12.61 | 12.84 | 12.26 | 12.51 | 1,520,567 | -0.05(-0.40%) |
Mar 15, 2021 | 12.27 | 12.73 | 12.10 | 12.56 | 1,469,662 | +0.25(+2.03%) |
Mar 12, 2021 | 12.29 | 12.35 | 11.93 | 12.31 | 1,727,000 | -0.20(-1.60%) |
Mar 11, 2021 | 12.05 | 12.61 | 11.91 | 12.51 | 2,668,952 | +0.68(+5.75%) |
Mar 10, 2021 | 11.72 | 11.86 | 11.35 | 11.83 | 1,684,883 | +0.35(+3.05%) |
Mar 09, 2021 | 11.50 | 11.83 | 11.32 | 11.48 | 3,636,001 | +0.39(+3.52%) |
Mar 08, 2021 | 11.66 | 11.87 | 11.07 | 11.09 | 1,627,294 | -0.54(-4.64%) |
Mar 05, 2021 | 11.67 | 11.70 | 10.57 | 11.63 | 2,838,600 | +0.04(+0.35%) |
Mar 04, 2021 | 12.22 | 12.52 | 11.46 | 11.59 | 2,987,558 | -0.75(-6.08%) |
Mar 03, 2021 | 13.15 | 13.21 | 12.32 | 12.34 | 3,154,587 | -0.85(-6.44%) |
Mar 02, 2021 | 13.71 | 13.78 | 13.17 | 13.19 | 2,607,694 | -0.56(-4.07%) |
Mar 01, 2021 | 14.11 | 14.13 | 13.60 | 13.75 | 1,904,494 | -0.07(-0.51%) |
Feb 26, 2021 | 14.61 | 14.84 | 13.72 | 13.82 | 2,921,700 | -0.74(-5.08%) |
Feb 25, 2021 | 14.78 | 15.15 | 14.45 | 14.56 | 1,543,930 | -0.24(-1.62%) |
Feb 24, 2021 | 14.72 | 14.93 | 14.51 | 14.80 | 1,239,908 | +0.21(+1.44%) |
Feb 23, 2021 | 14.70 | 14.92 | 14.27 | 14.59 | 2,988,350 | -0.33(-2.21%) |
Feb 22, 2021 | 15.00 | 15.31 | 14.86 | 14.92 | 2,980,402 | -0.19(-1.26%) |
Feb 19, 2021 | 14.90 | 15.40 | 14.65 | 15.11 | 2,699,700 | +0.31(+2.09%) |
Feb 18, 2021 | 14.95 | 15.10 | 14.66 | 14.80 | 2,375,189 | -0.25(-1.66%) |
Feb 17, 2021 | 15.00 | 15.23 | 14.63 | 15.05 | 3,068,390 | +0.01(+0.07%) |
Feb 16, 2021 | 15.29 | 15.38 | 14.76 | 15.04 | 2,862,533 | -0.18(-1.18%) |
Feb 12, 2021 | 15.30 | 15.69 | 15.06 | 15.22 | 2,166,800 | -0.13(-0.85%) |
Feb 11, 2021 | 15.72 | 16.05 | 15.05 | 15.35 | 3,700,091 | -0.52(-3.28%) |
Feb 10, 2021 | 17.05 | 17.17 | 15.84 | 15.87 | 3,065,571 | -1.04(-6.15%) |
Feb 09, 2021 | 16.22 | 17.39 | 16.09 | 16.91 | 4,337,344 | +0.67(+4.13%) |
Feb 08, 2021 | 16.20 | 16.27 | 15.72 | 16.24 | 2,372,022 | +0.06(+0.40%) |
Feb 05, 2021 | 15.40 | 16.28 | 15.16 | 16.18 | 7,367,700 | +1.58(+10.79%) |
Feb 04, 2021 | 15.00 | 15.15 | 14.56 | 14.60 | 4,129,424 | -0.16(-1.08%) |
Feb 03, 2021 | 14.71 | 15.07 | 14.63 | 14.76 | 2,648,855 | +0.08(+0.54%) |
Feb 02, 2021 | 15.57 | 15.58 | 14.56 | 14.68 | 5,642,935 | -0.72(-4.68%) |