Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.51 | 10.51 | 10.31 | 10.39 | 14,823,731 | -0.12(-1.18%) |
Apr 29, 2021 | 10.44 | 10.53 | 10.37 | 10.51 | 5,509,358 | +0.18(+1.71%) |
Apr 28, 2021 | 10.36 | 10.47 | 10.33 | 10.34 | 4,294,407 | +0.02(+0.17%) |
Apr 27, 2021 | 10.33 | 10.35 | 10.25 | 10.32 | 5,073,109 | -0.06(-0.60%) |
Apr 26, 2021 | 10.43 | 10.48 | 10.36 | 10.38 | 4,511,303 | +0.01(+0.09%) |
Apr 23, 2021 | 10.32 | 10.43 | 10.29 | 10.37 | 6,197,230 | +0.07(+0.69%) |
Apr 22, 2021 | 10.51 | 10.54 | 10.29 | 10.30 | 6,304,546 | -0.26(-2.43%) |
Apr 21, 2021 | 10.48 | 10.62 | 10.46 | 10.56 | 4,779,907 | +0.07(+0.67%) |
Apr 20, 2021 | 10.51 | 10.54 | 10.42 | 10.49 | 4,619,180 | +0.00(+0.00%) |
Apr 19, 2021 | 10.59 | 10.59 | 10.39 | 10.49 | 4,203,931 | -0.08(-0.75%) |
Apr 16, 2021 | 10.60 | 10.67 | 10.50 | 10.57 | 7,515,450 | +0.05(+0.51%) |
Apr 15, 2021 | 10.47 | 10.56 | 10.37 | 10.51 | 3,641,377 | +0.13(+1.28%) |
Apr 14, 2021 | 10.40 | 10.45 | 10.31 | 10.38 | 3,978,142 | -0.04(-0.34%) |
Apr 13, 2021 | 10.32 | 10.46 | 10.27 | 10.42 | 7,370,412 | +0.05(+0.51%) |
Apr 12, 2021 | 10.40 | 10.46 | 10.32 | 10.36 | 4,209,992 | -0.01(-0.08%) |
Apr 09, 2021 | 10.34 | 10.39 | 10.24 | 10.37 | 3,758,799 | +0.14(+1.38%) |
Apr 08, 2021 | 10.21 | 10.32 | 10.20 | 10.23 | 4,117,601 | -0.05(-0.52%) |
Apr 07, 2021 | 10.53 | 10.53 | 10.24 | 10.28 | 6,595,053 | -0.31(-2.92%) |
Apr 06, 2021 | 10.44 | 10.59 | 10.41 | 10.59 | 4,847,024 | +0.08(+0.76%) |
Apr 05, 2021 | 10.38 | 10.52 | 10.32 | 10.51 | 4,820,773 | +0.20(+1.97%) |
Apr 01, 2021 | 10.33 | 10.33 | 10.05 | 10.31 | 7,142,499 | -0.02(-0.17%) |
Mar 31, 2021 | 10.39 | 10.40 | 10.15 | 10.33 | 8,321,971 | -0.05(-0.51%) |
Mar 30, 2021 | 10.37 | 10.43 | 10.30 | 10.38 | 5,399,841 | -0.05(-0.51%) |
Mar 29, 2021 | 10.33 | 10.51 | 10.30 | 10.43 | 7,020,416 | +0.02(+0.17%) |
Mar 26, 2021 | 10.27 | 10.43 | 10.20 | 10.42 | 5,849,836 | +0.18(+1.73%) |
Mar 25, 2021 | 10.04 | 10.30 | 9.940 | 10.24 | 6,163,827 | +0.24(+2.39%) |
Mar 24, 2021 | 10.05 | 10.14 | 9.993 | 10.00 | 6,852,530 | -0.05(-0.53%) |
Mar 23, 2021 | 10.05 | 10.24 | 9.975 | 10.05 | 8,964,431 | -0.04(-0.35%) |
Mar 22, 2021 | 9.948 | 10.16 | 9.838 | 10.09 | 8,659,506 | +0.10(+0.97%) |
Mar 19, 2021 | 9.975 | 10.18 | 9.135 | 9.993 | 41,381,400 | -0.05(-0.53%) |
Mar 18, 2021 | 10.26 | 10.27 | 10.03 | 10.05 | 8,412,855 | -0.25(-2.41%) |
Mar 17, 2021 | 10.20 | 10.33 | 10.11 | 10.29 | 6,231,043 | +0.12(+1.22%) |
Mar 16, 2021 | 10.39 | 10.41 | 10.15 | 10.17 | 8,109,518 | -0.23(-2.21%) |
Mar 15, 2021 | 10.30 | 10.41 | 10.25 | 10.40 | 8,097,590 | -0.01(-0.09%) |
Mar 12, 2021 | 10.44 | 10.47 | 10.35 | 10.41 | 4,664,376 | +0.04(+0.34%) |
Mar 11, 2021 | 10.51 | 10.53 | 10.33 | 10.37 | 6,793,064 | -0.18(-1.68%) |
Mar 10, 2021 | 10.35 | 10.63 | 10.29 | 10.55 | 6,765,815 | +0.16(+1.53%) |
Mar 09, 2021 | 10.40 | 10.46 | 10.30 | 10.39 | 9,910,369 | -0.01(-0.08%) |
Mar 08, 2021 | 10.31 | 10.59 | 10.25 | 10.40 | 7,645,828 | +0.13(+1.29%) |
Mar 05, 2021 | 10.00 | 10.28 | 9.913 | 10.27 | 6,100,656 | +0.30(+3.02%) |
Mar 04, 2021 | 10.17 | 10.25 | 9.851 | 9.966 | 8,334,613 | -0.18(-1.74%) |
Mar 03, 2021 | 10.10 | 10.20 | 10.00 | 10.14 | 6,008,329 | +0.04(+0.35%) |
Mar 02, 2021 | 9.948 | 10.18 | 9.895 | 10.11 | 6,892,389 | +0.12(+1.24%) |
Mar 01, 2021 | 9.807 | 10.08 | 9.789 | 9.984 | 5,309,630 | +0.31(+3.20%) |
Feb 26, 2021 | 9.975 | 10.03 | 9.657 | 9.674 | 8,548,360 | -0.35(-3.53%) |
Feb 25, 2021 | 10.08 | 10.16 | 9.957 | 10.03 | 4,616,003 | -0.06(-0.61%) |
Feb 24, 2021 | 9.984 | 10.12 | 9.913 | 10.09 | 5,058,491 | +0.04(+0.35%) |
Feb 23, 2021 | 10.06 | 10.13 | 9.886 | 10.05 | 6,512,955 | +0.06(+0.60%) |
Feb 22, 2021 | 9.960 | 10.04 | 9.864 | 9.995 | 7,508,909 | +0.00(+0.00%) |
Feb 19, 2021 | 9.995 | 10.13 | 9.907 | 9.995 | 6,756,400 | +0.00(+0.00%) |
Feb 18, 2021 | 9.899 | 10.11 | 9.846 | 9.995 | 8,496,442 | +0.11(+1.06%) |
Feb 17, 2021 | 9.846 | 9.960 | 9.750 | 9.890 | 5,946,254 | +0.04(+0.44%) |
Feb 16, 2021 | 10.06 | 10.07 | 9.828 | 9.846 | 6,167,031 | -0.22(-2.17%) |
Feb 12, 2021 | 9.802 | 10.07 | 9.802 | 10.06 | 5,519,426 | +0.18(+1.77%) |
Feb 11, 2021 | 10.01 | 10.02 | 9.793 | 9.890 | 6,009,846 | -0.11(-1.14%) |
Feb 10, 2021 | 9.951 | 10.10 | 9.907 | 10.00 | 13,224,398 | +0.17(+1.69%) |
Feb 09, 2021 | 9.969 | 10.11 | 9.820 | 9.837 | 6,533,809 | -0.20(-2.00%) |
Feb 08, 2021 | 10.02 | 10.09 | 9.899 | 10.04 | 7,294,388 | +0.00(+0.00%) |
Feb 05, 2021 | 9.890 | 10.09 | 9.885 | 10.04 | 7,032,109 | +0.25(+2.59%) |
Feb 04, 2021 | 9.741 | 9.846 | 9.575 | 9.785 | 6,419,044 | +0.15(+1.54%) |
Feb 03, 2021 | 9.828 | 9.890 | 9.330 | 9.636 | 12,683,346 | +0.07(+0.73%) |
Feb 02, 2021 | 9.601 | 9.697 | 9.470 | 9.566 | 6,113,628 | +0.04(+0.37%) |