Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.32 | 12.38 | 12.28 | 12.32 | 7,549,683 | -0.01(-0.11%) |
Apr 29, 2021 | 12.30 | 12.34 | 12.25 | 12.33 | 8,954,344 | +0.08(+0.62%) |
Apr 28, 2021 | 12.20 | 12.28 | 12.18 | 12.26 | 10,264,662 | +0.14(+1.18%) |
Apr 27, 2021 | 11.96 | 12.20 | 11.94 | 12.11 | 12,801,885 | +0.27(+2.25%) |
Apr 26, 2021 | 11.95 | 11.96 | 11.83 | 11.85 | 11,664,487 | -0.07(-0.63%) |
Apr 23, 2021 | 11.86 | 11.97 | 11.80 | 11.92 | 9,131,023 | +0.05(+0.46%) |
Apr 22, 2021 | 11.91 | 11.94 | 11.85 | 11.87 | 6,175,106 | -0.03(-0.29%) |
Apr 21, 2021 | 11.80 | 11.91 | 11.69 | 11.90 | 7,217,920 | +0.08(+0.69%) |
Apr 20, 2021 | 11.86 | 11.87 | 11.75 | 11.82 | 6,739,217 | -0.01(-0.11%) |
Apr 19, 2021 | 11.94 | 11.94 | 11.82 | 11.83 | 7,594,712 | -0.10(-0.80%) |
Apr 16, 2021 | 11.85 | 11.94 | 11.83 | 11.93 | 5,934,937 | +0.10(+0.87%) |
Apr 15, 2021 | 11.88 | 11.89 | 11.74 | 11.83 | 7,150,769 | -0.01(-0.12%) |
Apr 14, 2021 | 11.78 | 11.92 | 11.74 | 11.84 | 10,098,656 | +0.09(+0.76%) |
Apr 13, 2021 | 11.68 | 11.77 | 11.63 | 11.75 | 5,602,378 | +0.03(+0.29%) |
Apr 12, 2021 | 11.70 | 11.75 | 11.66 | 11.72 | 6,307,339 | +0.08(+0.64%) |
Apr 09, 2021 | 11.72 | 11.76 | 11.63 | 11.64 | 5,633,193 | -0.07(-0.58%) |
Apr 08, 2021 | 11.65 | 11.71 | 11.62 | 11.71 | 4,343,815 | +0.03(+0.29%) |
Apr 07, 2021 | 11.61 | 11.68 | 11.57 | 11.68 | 5,252,910 | +0.07(+0.59%) |
Apr 06, 2021 | 11.59 | 11.64 | 11.57 | 11.61 | 6,403,507 | +0.01(+0.06%) |
Apr 05, 2021 | 11.63 | 11.65 | 11.53 | 11.60 | 7,197,011 | -0.01(-0.09%) |
Apr 01, 2021 | 11.45 | 11.62 | 11.42 | 11.61 | 7,990,872 | +0.17(+1.52%) |
Mar 31, 2021 | 11.46 | 11.53 | 11.40 | 11.44 | 9,101,168 | -0.09(-0.77%) |
Mar 30, 2021 | 11.42 | 11.53 | 11.32 | 11.53 | 6,996,356 | +0.17(+1.50%) |
Mar 29, 2021 | 11.47 | 11.58 | 11.35 | 11.35 | 9,384,150 | -0.18(-1.53%) |
Mar 26, 2021 | 11.39 | 11.54 | 11.34 | 11.53 | 8,284,961 | +0.16(+1.37%) |
Mar 25, 2021 | 11.24 | 11.44 | 11.09 | 11.37 | 13,978,237 | +0.16(+1.45%) |
Mar 24, 2021 | 11.27 | 11.42 | 11.21 | 11.21 | 11,757,503 | -0.01(-0.06%) |
Mar 23, 2021 | 11.30 | 11.36 | 11.18 | 11.22 | 7,707,587 | -0.07(-0.66%) |
Mar 22, 2021 | 11.28 | 11.31 | 11.19 | 11.29 | 6,922,711 | +0.05(+0.48%) |
Mar 19, 2021 | 11.21 | 11.37 | 11.14 | 11.24 | 16,613,909 | +0.06(+0.55%) |
Mar 18, 2021 | 11.25 | 11.32 | 11.16 | 11.18 | 10,125,254 | -0.12(-1.08%) |
Mar 17, 2021 | 11.14 | 11.31 | 11.06 | 11.30 | 8,722,581 | +0.14(+1.21%) |
Mar 16, 2021 | 11.16 | 11.20 | 11.08 | 11.16 | 7,097,197 | -0.03(-0.24%) |
Mar 15, 2021 | 11.20 | 11.27 | 11.14 | 11.19 | 11,663,370 | +0.03(+0.30%) |
Mar 12, 2021 | 11.05 | 11.23 | 11.05 | 11.16 | 13,952,431 | +0.11(+0.98%) |
Mar 11, 2021 | 11.09 | 11.12 | 11.00 | 11.05 | 12,900,077 | -0.06(-0.55%) |
Mar 10, 2021 | 11.05 | 11.14 | 11.04 | 11.11 | 8,254,500 | +0.03(+0.31%) |
Mar 09, 2021 | 11.08 | 11.12 | 10.97 | 11.08 | 9,378,751 | +0.01(+0.12%) |
Mar 08, 2021 | 10.85 | 11.10 | 10.77 | 11.06 | 14,469,321 | +0.29(+2.71%) |
Mar 05, 2021 | 10.83 | 10.88 | 10.43 | 10.77 | 20,509,372 | -0.01(-0.06%) |
Mar 04, 2021 | 10.87 | 10.91 | 10.64 | 10.78 | 21,291,298 | -0.05(-0.50%) |
Mar 03, 2021 | 10.93 | 11.00 | 10.83 | 10.83 | 9,350,220 | -0.10(-0.93%) |
Mar 02, 2021 | 10.83 | 10.96 | 10.81 | 10.93 | 11,128,851 | +0.12(+1.13%) |
Mar 01, 2021 | 10.98 | 11.09 | 10.81 | 10.81 | 11,864,630 | -0.05(-0.44%) |
Feb 26, 2021 | 10.87 | 11.02 | 10.79 | 10.86 | 12,531,283 | +0.03(+0.25%) |
Feb 25, 2021 | 11.19 | 11.25 | 10.81 | 10.83 | 17,429,538 | -0.32(-2.86%) |
Feb 24, 2021 | 11.00 | 11.19 | 10.96 | 11.15 | 11,992,187 | +0.17(+1.53%) |
Feb 23, 2021 | 11.13 | 11.16 | 10.85 | 10.98 | 13,484,092 | -0.12(-1.09%) |
Feb 22, 2021 | 11.02 | 11.25 | 11.00 | 11.10 | 9,182,735 | +0.03(+0.30%) |
Feb 19, 2021 | 10.92 | 11.13 | 10.88 | 11.07 | 10,720,704 | +0.24(+2.24%) |
Feb 18, 2021 | 10.94 | 11.00 | 10.81 | 10.83 | 12,607,145 | -0.14(-1.29%) |
Feb 17, 2021 | 11.04 | 11.06 | 10.90 | 10.97 | 10,344,411 | -0.08(-0.73%) |
Feb 16, 2021 | 11.04 | 11.08 | 11.00 | 11.05 | 10,532,831 | +0.05(+0.49%) |
Feb 12, 2021 | 11.04 | 11.10 | 10.98 | 11.00 | 8,250,653 | -0.01(-0.12%) |
Feb 11, 2021 | 11.03 | 11.12 | 10.92 | 11.01 | 7,598,329 | -0.01(-0.06%) |
Feb 10, 2021 | 10.96 | 11.07 | 10.95 | 11.02 | 6,691,933 | +0.06(+0.55%) |
Feb 09, 2021 | 10.97 | 10.98 | 10.85 | 10.96 | 7,587,444 | +0.01(+0.06%) |
Feb 08, 2021 | 10.99 | 11.03 | 10.91 | 10.95 | 7,540,071 | -0.01(-0.12%) |
Feb 05, 2021 | 10.91 | 11.00 | 10.87 | 10.96 | 7,042,167 | +0.09(+0.80%) |
Feb 04, 2021 | 10.81 | 10.90 | 10.81 | 10.88 | 6,888,375 | +0.05(+0.43%) |
Feb 03, 2021 | 10.84 | 10.96 | 10.79 | 10.83 | 8,342,400 | +0.01(+0.12%) |
Feb 02, 2021 | 10.75 | 10.84 | 10.70 | 10.81 | 10,250,147 | +0.13(+1.19%) |