Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.99 | 3,420,254 | -0.19(-1.41%) |
Apr 29, 2021 | 12.87 | 13.17 | 12.86 | 13.17 | 8,455,941 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.48 | 12.73 | 12,127,739 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.47 | 11.25 | 11.46 | 3,074,760 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,087 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.07 | 10.85 | 11.02 | 2,531,637 | +0.18(+1.62%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,457 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.82 | 11.10 | 2,663,283 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.09 | 11.10 | 3,445,452 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.59 | 11.61 | 3,064,435 | -0.03(-0.24%) |
Apr 16, 2021 | 11.60 | 11.64 | 11.53 | 11.64 | 1,716,541 | +0.24(+2.11%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,380,686 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,398,692 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,557 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,564 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,227 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.47 | 2,554,067 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,148 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.46 | 11.33 | 11.37 | 2,615,688 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.33 | 2,182,079 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.14 | 11.24 | 2,769,019 | +0.11(+1.00%) |
Mar 31, 2021 | 11.20 | 11.39 | 11.09 | 11.13 | 6,698,635 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,877,776 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.09 | 7,792,352 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.46 | 3,362,257 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,747,277 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,227 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.59 | 11.38 | 11.40 | 3,490,087 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,075,959 | -0.05(-0.40%) |
Mar 19, 2021 | 11.73 | 11.82 | 11.54 | 11.74 | 3,848,770 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,083 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.72 | 11.54 | 11.69 | 4,222,644 | +0.20(+1.78%) |
Mar 16, 2021 | 11.59 | 11.60 | 11.41 | 11.48 | 3,072,609 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.60 | 3,475,577 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,299,731 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.73 | 11.47 | 11.63 | 4,225,823 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,333,445 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,528,198 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,856,816 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.96 | 11.65 | 11.79 | 5,667,401 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,834,916 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,012 | +0.19(+1.58%) |
Mar 02, 2021 | 11.73 | 11.80 | 11.69 | 11.72 | 2,993,440 | +0.00(+0.00%) |
Mar 01, 2021 | 11.67 | 11.77 | 11.61 | 11.72 | 4,077,959 | +0.33(+2.93%) |
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,093 | -0.45(-3.77%) |
Feb 25, 2021 | 12.10 | 12.24 | 11.80 | 11.83 | 9,520,892 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,912,787 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,113 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,898,491 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.82 | 10.58 | 10.79 | 3,781,717 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,318 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,613 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.57 | 10.28 | 10.53 | 4,671,996 | +0.43(+4.22%) |
Feb 12, 2021 | 9.972 | 10.13 | 9.957 | 10.10 | 3,260,814 | +0.19(+1.97%) |
Feb 11, 2021 | 9.944 | 9.990 | 9.842 | 9.907 | 1,816,046 | +0.08(+0.85%) |
Feb 10, 2021 | 9.907 | 9.944 | 9.786 | 9.824 | 3,044,295 | +0.11(+1.15%) |
Feb 09, 2021 | 9.740 | 9.749 | 9.657 | 9.712 | 1,444,390 | -0.08(-0.85%) |
Feb 08, 2021 | 9.703 | 9.870 | 9.703 | 9.796 | 2,441,610 | +0.22(+2.33%) |
Feb 05, 2021 | 9.675 | 9.684 | 9.536 | 9.573 | 2,555,785 | -0.08(-0.86%) |
Feb 04, 2021 | 9.629 | 9.768 | 9.610 | 9.657 | 3,939,478 | -0.12(-1.23%) |
Feb 03, 2021 | 9.657 | 9.805 | 9.629 | 9.777 | 3,389,547 | +0.08(+0.86%) |
Feb 02, 2021 | 9.619 | 9.712 | 9.601 | 9.694 | 3,178,714 | +0.07(+0.77%) |