Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.22 | 11.29 | 10.99 | 11.04 | 1,243,600 | -0.22(-1.95%) |
Apr 29, 2021 | 11.42 | 11.44 | 11.10 | 11.26 | 986,738 | -0.08(-0.71%) |
Apr 28, 2021 | 11.44 | 11.57 | 11.31 | 11.34 | 1,465,792 | -0.05(-0.48%) |
Apr 27, 2021 | 11.24 | 11.41 | 11.10 | 11.39 | 1,296,922 | +0.20(+1.74%) |
Apr 26, 2021 | 11.12 | 11.27 | 11.05 | 11.20 | 1,282,567 | +0.10(+0.90%) |
Apr 23, 2021 | 10.84 | 11.24 | 10.80 | 11.10 | 2,168,100 | +0.29(+2.68%) |
Apr 22, 2021 | 10.80 | 10.94 | 10.65 | 10.81 | 1,633,904 | -0.04(-0.41%) |
Apr 21, 2021 | 10.63 | 10.87 | 10.61 | 10.86 | 1,240,162 | +0.20(+1.83%) |
Apr 20, 2021 | 10.61 | 10.76 | 10.54 | 10.66 | 896,688 | +0.05(+0.47%) |
Apr 19, 2021 | 10.48 | 10.70 | 10.43 | 10.61 | 1,185,815 | +0.00(+0.00%) |
Apr 16, 2021 | 10.93 | 10.93 | 10.55 | 10.61 | 1,200,000 | -0.23(-2.12%) |
Apr 15, 2021 | 10.74 | 10.93 | 10.57 | 10.84 | 1,383,024 | +0.21(+1.98%) |
Apr 14, 2021 | 10.33 | 10.67 | 10.19 | 10.63 | 1,593,863 | +0.32(+3.10%) |
Apr 13, 2021 | 10.13 | 10.31 | 10.05 | 10.31 | 1,638,805 | +0.15(+1.48%) |
Apr 12, 2021 | 10.14 | 10.28 | 10.02 | 10.16 | 1,707,962 | -0.03(-0.29%) |
Apr 09, 2021 | 10.25 | 10.41 | 10.15 | 10.19 | 1,485,600 | -0.15(-1.45%) |
Apr 08, 2021 | 10.50 | 10.52 | 10.10 | 10.34 | 2,225,195 | -0.05(-0.48%) |
Apr 07, 2021 | 10.70 | 10.73 | 10.36 | 10.39 | 1,434,733 | -0.31(-2.90%) |
Apr 06, 2021 | 10.89 | 10.99 | 10.63 | 10.70 | 2,271,616 | -0.28(-2.55%) |
Apr 05, 2021 | 10.92 | 11.03 | 10.79 | 10.98 | 1,372,017 | +0.10(+0.92%) |
Apr 01, 2021 | 11.20 | 11.22 | 10.78 | 10.88 | 2,687,800 | -0.30(-2.68%) |
Mar 31, 2021 | 11.09 | 11.24 | 10.97 | 11.18 | 1,626,274 | +0.23(+2.10%) |
Mar 30, 2021 | 10.80 | 11.06 | 10.68 | 10.95 | 1,014,382 | +0.14(+1.30%) |
Mar 29, 2021 | 10.77 | 10.88 | 10.63 | 10.81 | 958,480 | -0.08(-0.73%) |
Mar 26, 2021 | 10.96 | 10.96 | 10.66 | 10.89 | 1,207,100 | -0.02(-0.18%) |
Mar 25, 2021 | 10.51 | 10.94 | 10.44 | 10.91 | 1,645,264 | +0.31(+2.92%) |
Mar 24, 2021 | 10.79 | 10.83 | 10.47 | 10.60 | 2,250,006 | -0.19(-1.76%) |
Mar 23, 2021 | 11.34 | 11.53 | 10.79 | 10.79 | 2,641,570 | -0.73(-6.34%) |
Mar 22, 2021 | 11.22 | 11.71 | 11.19 | 11.52 | 1,360,802 | +0.27(+2.40%) |
Mar 19, 2021 | 11.18 | 11.34 | 10.91 | 11.25 | 3,482,200 | +0.03(+0.27%) |
Mar 18, 2021 | 11.38 | 11.52 | 11.15 | 11.22 | 1,670,855 | -0.31(-2.69%) |
Mar 17, 2021 | 11.51 | 11.53 | 11.21 | 11.53 | 2,256,985 | +0.04(+0.35%) |
Mar 16, 2021 | 11.28 | 11.61 | 11.19 | 11.49 | 4,088,006 | +0.36(+3.23%) |
Mar 15, 2021 | 11.33 | 11.39 | 11.02 | 11.13 | 2,736,343 | -0.18(-1.63%) |
Mar 12, 2021 | 11.09 | 11.40 | 11.04 | 11.31 | 1,710,100 | +0.05(+0.49%) |
Mar 11, 2021 | 10.81 | 11.55 | 10.76 | 11.26 | 3,173,124 | +0.71(+6.73%) |
Mar 10, 2021 | 11.06 | 11.17 | 10.45 | 10.55 | 2,093,532 | -0.42(-3.83%) |
Mar 09, 2021 | 10.22 | 10.99 | 10.22 | 10.97 | 6,393,474 | +0.76(+7.44%) |
Mar 08, 2021 | 10.51 | 10.71 | 10.15 | 10.21 | 4,631,938 | +0.10(+0.99%) |
Mar 05, 2021 | 10.12 | 10.27 | 9.990 | 10.11 | 3,684,200 | +0.12(+1.20%) |
Mar 04, 2021 | 10.05 | 10.31 | 9.970 | 9.990 | 7,763,699 | +0.02(+0.20%) |
Mar 03, 2021 | 10.15 | 10.39 | 9.860 | 9.970 | 4,315,580 | +0.44(+4.62%) |
Mar 02, 2021 | 9.660 | 9.780 | 9.460 | 9.530 | 2,324,981 | -0.06(-0.63%) |
Mar 01, 2021 | 9.600 | 9.930 | 9.500 | 9.590 | 2,661,944 | +0.36(+3.90%) |
Feb 26, 2021 | 9.070 | 9.330 | 8.782 | 9.230 | 2,836,600 | +0.19(+2.10%) |
Feb 25, 2021 | 9.310 | 9.450 | 9.000 | 9.040 | 2,455,908 | -0.26(-2.80%) |
Feb 24, 2021 | 9.510 | 9.540 | 9.170 | 9.300 | 1,565,347 | -0.18(-1.90%) |
Feb 23, 2021 | 9.220 | 9.530 | 9.135 | 9.480 | 2,026,233 | +0.12(+1.28%) |
Feb 22, 2021 | 9.550 | 9.630 | 9.100 | 9.360 | 2,154,965 | -0.18(-1.89%) |
Feb 19, 2021 | 9.340 | 9.550 | 9.280 | 9.540 | 2,090,800 | +0.22(+2.36%) |
Feb 18, 2021 | 9.560 | 9.700 | 9.290 | 9.320 | 2,257,997 | -0.41(-4.21%) |
Feb 17, 2021 | 9.880 | 10.10 | 9.690 | 9.730 | 1,562,111 | -0.29(-2.89%) |
Feb 16, 2021 | 10.33 | 10.35 | 9.820 | 10.02 | 1,988,607 | +0.03(+0.30%) |
Feb 12, 2021 | 10.12 | 10.33 | 9.960 | 9.990 | 1,242,300 | -0.13(-1.28%) |
Feb 11, 2021 | 10.35 | 10.49 | 10.01 | 10.12 | 1,479,005 | -0.21(-2.03%) |
Feb 10, 2021 | 10.47 | 10.84 | 10.29 | 10.33 | 2,121,894 | -0.11(-1.05%) |
Feb 09, 2021 | 11.27 | 11.41 | 10.01 | 10.44 | 4,038,445 | -0.22(-2.06%) |
Feb 08, 2021 | 10.31 | 10.69 | 10.24 | 10.66 | 1,239,134 | +0.35(+3.39%) |
Feb 05, 2021 | 10.06 | 10.31 | 10.06 | 10.31 | 1,442,000 | +0.26(+2.59%) |
Feb 04, 2021 | 10.29 | 10.33 | 10.00 | 10.05 | 1,356,048 | -0.27(-2.62%) |
Feb 03, 2021 | 10.31 | 10.45 | 10.25 | 10.32 | 906,109 | -0.04(-0.39%) |
Feb 02, 2021 | 10.72 | 10.72 | 10.28 | 10.36 | 1,569,650 | -0.06(-0.58%) |