Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.60 | 13.81 | 13.05 | 13.60 | 1,012,499 | -0.22(-1.56%) |
Apr 29, 2021 | 13.78 | 13.97 | 13.50 | 13.82 | 649,917 | +0.17(+1.25%) |
Apr 28, 2021 | 13.65 | 13.69 | 13.28 | 13.65 | 622,391 | +0.00(+0.00%) |
Apr 27, 2021 | 13.06 | 13.96 | 13.06 | 13.65 | 1,049,495 | +0.55(+4.20%) |
Apr 26, 2021 | 13.73 | 14.06 | 13.00 | 13.10 | 1,012,472 | -0.29(-2.16%) |
Apr 23, 2021 | 12.48 | 13.49 | 12.44 | 13.39 | 1,396,328 | +1.02(+8.22%) |
Apr 22, 2021 | 12.44 | 12.83 | 12.23 | 12.37 | 883,396 | +0.00(+0.00%) |
Apr 21, 2021 | 11.86 | 12.53 | 11.77 | 12.37 | 771,153 | +0.42(+3.48%) |
Apr 20, 2021 | 12.53 | 12.71 | 11.18 | 11.95 | 1,500,115 | -0.56(-4.45%) |
Apr 19, 2021 | 12.22 | 12.59 | 12.17 | 12.51 | 799,031 | +0.27(+2.24%) |
Apr 16, 2021 | 12.33 | 12.37 | 11.99 | 12.24 | 628,940 | -0.16(-1.26%) |
Apr 15, 2021 | 12.21 | 12.47 | 12.07 | 12.39 | 1,183,962 | +0.22(+1.83%) |
Apr 14, 2021 | 12.39 | 12.64 | 12.10 | 12.17 | 1,075,935 | -0.15(-1.21%) |
Apr 13, 2021 | 12.65 | 12.92 | 11.90 | 12.32 | 1,189,781 | -0.26(-2.07%) |
Apr 12, 2021 | 12.62 | 12.99 | 12.41 | 12.58 | 849,119 | -0.04(-0.29%) |
Apr 09, 2021 | 12.61 | 13.07 | 12.46 | 12.62 | 831,898 | -0.02(-0.18%) |
Apr 08, 2021 | 12.58 | 12.75 | 12.01 | 12.64 | 1,013,266 | +0.25(+2.04%) |
Apr 07, 2021 | 12.49 | 12.82 | 12.14 | 12.39 | 808,572 | -0.10(-0.83%) |
Apr 06, 2021 | 12.62 | 13.18 | 12.16 | 12.49 | 1,230,705 | -0.07(-0.59%) |
Apr 05, 2021 | 12.41 | 12.71 | 11.96 | 12.56 | 1,257,136 | +0.33(+2.67%) |
Apr 01, 2021 | 11.81 | 12.25 | 11.64 | 12.24 | 915,667 | +0.58(+4.97%) |
Mar 31, 2021 | 11.23 | 11.87 | 11.23 | 11.66 | 1,699,545 | +0.47(+4.18%) |
Mar 30, 2021 | 10.96 | 11.20 | 10.63 | 11.19 | 1,125,721 | +0.31(+2.87%) |
Mar 29, 2021 | 11.09 | 11.68 | 10.83 | 10.88 | 1,461,952 | -0.06(-0.54%) |
Mar 26, 2021 | 10.85 | 10.97 | 10.40 | 10.94 | 1,145,964 | +0.25(+2.29%) |
Mar 25, 2021 | 10.17 | 10.94 | 10.03 | 10.69 | 1,377,072 | +0.27(+2.56%) |
Mar 24, 2021 | 11.44 | 11.58 | 10.34 | 10.43 | 1,143,342 | -0.91(-7.99%) |
Mar 23, 2021 | 12.25 | 12.37 | 11.09 | 11.33 | 1,050,647 | -0.90(-7.35%) |
Mar 22, 2021 | 12.78 | 13.19 | 12.09 | 12.23 | 1,123,939 | -0.47(-3.68%) |
Mar 19, 2021 | 11.63 | 12.71 | 11.44 | 12.70 | 2,339,604 | +0.95(+8.09%) |
Mar 18, 2021 | 11.85 | 12.50 | 11.61 | 11.75 | 1,162,645 | -0.19(-1.62%) |
Mar 17, 2021 | 11.58 | 12.36 | 11.43 | 11.94 | 1,567,496 | +0.28(+2.42%) |
Mar 16, 2021 | 11.85 | 11.85 | 11.24 | 11.66 | 938,423 | -0.16(-1.32%) |
Mar 15, 2021 | 11.09 | 12.03 | 11.04 | 11.81 | 1,753,196 | +0.75(+6.78%) |
Mar 12, 2021 | 11.23 | 11.49 | 10.93 | 11.06 | 883,614 | -0.16(-1.39%) |
Mar 11, 2021 | 11.12 | 11.35 | 10.73 | 11.22 | 995,226 | +0.30(+2.72%) |
Mar 10, 2021 | 11.23 | 11.66 | 10.88 | 10.92 | 1,639,418 | -0.05(-0.47%) |
Mar 09, 2021 | 10.50 | 11.24 | 10.22 | 10.97 | 1,688,744 | +0.40(+3.75%) |
Mar 08, 2021 | 10.19 | 10.61 | 9.776 | 10.58 | 1,702,753 | +0.88(+9.06%) |
Mar 05, 2021 | 9.483 | 9.702 | 8.240 | 9.699 | 2,547,809 | +0.38(+4.06%) |
Mar 04, 2021 | 10.07 | 10.47 | 9.070 | 9.320 | 2,694,806 | -0.74(-7.38%) |
Mar 03, 2021 | 11.22 | 11.83 | 9.857 | 10.06 | 2,955,880 | -0.76(-7.00%) |
Mar 02, 2021 | 10.99 | 11.32 | 10.67 | 10.82 | 1,381,976 | -0.07(-0.67%) |
Mar 01, 2021 | 10.28 | 11.12 | 10.19 | 10.89 | 1,305,166 | +0.97(+9.78%) |
Feb 26, 2021 | 10.44 | 10.75 | 9.923 | 9.923 | 920,106 | -0.45(-4.32%) |
Feb 25, 2021 | 10.86 | 11.30 | 10.19 | 10.37 | 1,139,885 | -0.49(-4.47%) |
Feb 24, 2021 | 10.71 | 10.97 | 10.37 | 10.86 | 665,702 | +0.32(+3.07%) |
Feb 23, 2021 | 10.77 | 10.93 | 9.614 | 10.53 | 1,186,903 | -0.54(-4.91%) |
Feb 22, 2021 | 11.13 | 11.52 | 10.98 | 11.08 | 765,153 | -0.18(-1.63%) |
Feb 19, 2021 | 11.03 | 11.72 | 10.99 | 11.26 | 917,929 | +0.40(+3.72%) |
Feb 18, 2021 | 11.38 | 11.51 | 10.53 | 10.86 | 1,374,551 | -0.76(-6.52%) |
Feb 17, 2021 | 11.62 | 11.74 | 11.06 | 11.61 | 1,133,756 | -0.26(-2.23%) |
Feb 16, 2021 | 11.65 | 12.19 | 11.33 | 11.88 | 1,348,962 | +0.40(+3.52%) |
Feb 12, 2021 | 11.58 | 11.90 | 11.28 | 11.47 | 690,454 | -0.19(-1.64%) |
Feb 11, 2021 | 11.58 | 11.94 | 11.16 | 11.66 | 919,800 | +0.18(+1.60%) |
Feb 10, 2021 | 11.53 | 11.67 | 11.03 | 11.48 | 984,247 | +0.10(+0.90%) |
Feb 09, 2021 | 11.14 | 11.76 | 10.90 | 11.38 | 958,295 | +0.23(+2.04%) |
Feb 08, 2021 | 11.47 | 11.66 | 10.77 | 11.15 | 1,590,037 | -0.13(-1.17%) |
Feb 05, 2021 | 11.04 | 11.76 | 10.85 | 11.28 | 1,607,431 | +0.36(+3.30%) |
Feb 04, 2021 | 10.66 | 10.98 | 10.49 | 10.92 | 1,221,400 | +0.38(+3.63%) |
Feb 03, 2021 | 10.36 | 10.89 | 10.28 | 10.54 | 1,118,055 | +0.24(+2.35%) |
Feb 02, 2021 | 10.57 | 10.76 | 9.644 | 10.30 | 1,503,938 | -0.10(-0.92%) |