Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.90 | 14.34 | 13.30 | 13.41 | 4,686,612 | -0.62(-4.40%) |
Apr 29, 2021 | 13.90 | 14.12 | 13.80 | 14.03 | 2,800,572 | +0.30(+2.15%) |
Apr 28, 2021 | 13.60 | 13.82 | 13.57 | 13.73 | 2,297,044 | +0.20(+1.48%) |
Apr 27, 2021 | 13.48 | 13.63 | 13.25 | 13.53 | 1,565,036 | +0.17(+1.24%) |
Apr 26, 2021 | 13.59 | 13.79 | 13.32 | 13.37 | 3,436,628 | -0.19(-1.41%) |
Apr 23, 2021 | 13.04 | 13.56 | 13.04 | 13.56 | 2,044,812 | +0.58(+4.49%) |
Apr 22, 2021 | 13.04 | 13.24 | 12.91 | 12.97 | 2,174,844 | +0.12(+0.95%) |
Apr 21, 2021 | 12.64 | 12.92 | 12.56 | 12.85 | 2,393,249 | +0.21(+1.65%) |
Apr 20, 2021 | 12.60 | 12.66 | 12.43 | 12.64 | 1,099,907 | +0.12(+0.97%) |
Apr 19, 2021 | 12.51 | 12.69 | 12.45 | 12.52 | 1,053,841 | +0.06(+0.49%) |
Apr 16, 2021 | 12.54 | 12.57 | 12.36 | 12.46 | 1,308,357 | -0.03(-0.21%) |
Apr 15, 2021 | 12.47 | 12.54 | 12.38 | 12.49 | 931,710 | +0.07(+0.56%) |
Apr 14, 2021 | 12.24 | 12.44 | 12.13 | 12.42 | 1,413,259 | +0.37(+3.03%) |
Apr 13, 2021 | 12.14 | 12.18 | 12.00 | 12.05 | 896,562 | +0.01(+0.07%) |
Apr 12, 2021 | 12.22 | 12.38 | 12.04 | 12.04 | 1,349,619 | -0.22(-1.77%) |
Apr 09, 2021 | 12.22 | 12.50 | 12.05 | 12.26 | 1,662,546 | +0.03(+0.21%) |
Apr 08, 2021 | 12.07 | 12.24 | 11.97 | 12.24 | 1,058,376 | +0.07(+0.57%) |
Apr 07, 2021 | 12.13 | 12.17 | 11.92 | 12.17 | 1,108,454 | +0.02(+0.14%) |
Apr 06, 2021 | 12.11 | 12.17 | 11.92 | 12.15 | 1,186,211 | +0.10(+0.87%) |
Apr 05, 2021 | 12.18 | 12.24 | 11.84 | 12.04 | 1,518,473 | -0.07(-0.57%) |
Apr 01, 2021 | 11.76 | 12.11 | 11.71 | 12.11 | 1,588,210 | +0.52(+4.50%) |
Mar 31, 2021 | 11.32 | 11.76 | 11.29 | 11.59 | 2,248,552 | +0.25(+2.22%) |
Mar 30, 2021 | 11.39 | 11.41 | 11.22 | 11.34 | 833,470 | -0.08(-0.68%) |
Mar 29, 2021 | 11.55 | 11.64 | 11.39 | 11.42 | 648,512 | -0.11(-0.98%) |
Mar 26, 2021 | 11.30 | 11.56 | 11.20 | 11.53 | 1,071,081 | +0.37(+3.27%) |
Mar 25, 2021 | 10.86 | 11.20 | 10.85 | 11.17 | 1,230,302 | +0.13(+1.18%) |
Mar 24, 2021 | 11.07 | 11.23 | 10.99 | 11.04 | 1,035,216 | +0.17(+1.60%) |
Mar 23, 2021 | 11.08 | 11.11 | 10.83 | 10.86 | 1,524,259 | -0.29(-2.57%) |
Mar 22, 2021 | 11.14 | 11.26 | 11.07 | 11.15 | 1,616,961 | +0.10(+0.86%) |
Mar 19, 2021 | 11.03 | 11.32 | 10.91 | 11.05 | 2,143,773 | +0.16(+1.44%) |
Mar 18, 2021 | 11.47 | 11.50 | 10.87 | 10.90 | 2,243,707 | -0.57(-5.00%) |
Mar 17, 2021 | 11.72 | 11.84 | 11.47 | 11.47 | 2,363,080 | -0.33(-2.80%) |
Mar 16, 2021 | 11.98 | 12.00 | 11.66 | 11.80 | 2,042,860 | -0.23(-1.95%) |
Mar 15, 2021 | 12.07 | 12.28 | 11.96 | 12.04 | 1,384,424 | +0.00(+0.00%) |
Mar 12, 2021 | 12.09 | 12.15 | 11.92 | 12.04 | 1,293,283 | +0.15(+1.24%) |
Mar 11, 2021 | 11.67 | 12.04 | 11.58 | 11.89 | 1,973,963 | +0.30(+2.55%) |
Mar 10, 2021 | 10.97 | 11.59 | 10.95 | 11.59 | 1,871,618 | +0.65(+5.96%) |
Mar 09, 2021 | 11.11 | 11.20 | 10.91 | 10.94 | 1,358,571 | -0.15(-1.33%) |
Mar 08, 2021 | 11.15 | 11.25 | 10.98 | 11.09 | 1,258,326 | +0.02(+0.16%) |
Mar 05, 2021 | 11.04 | 11.15 | 10.70 | 11.07 | 1,802,702 | +0.17(+1.59%) |
Mar 04, 2021 | 10.73 | 11.10 | 10.60 | 10.90 | 1,950,449 | +0.23(+2.20%) |
Mar 03, 2021 | 10.53 | 10.79 | 10.48 | 10.66 | 2,076,820 | +0.32(+3.11%) |
Mar 02, 2021 | 10.11 | 10.59 | 10.07 | 10.34 | 3,054,661 | +0.10(+0.93%) |
Mar 01, 2021 | 9.846 | 10.25 | 9.794 | 10.25 | 4,314,959 | +0.73(+7.67%) |
Feb 26, 2021 | 9.820 | 9.924 | 9.498 | 9.516 | 3,366,978 | -0.30(-3.01%) |
Feb 25, 2021 | 10.05 | 10.21 | 9.811 | 9.811 | 3,287,285 | -0.18(-1.83%) |
Feb 24, 2021 | 10.11 | 10.56 | 9.959 | 9.994 | 2,815,757 | -0.03(-0.26%) |
Feb 23, 2021 | 10.12 | 10.19 | 9.716 | 10.02 | 2,529,834 | -0.04(-0.43%) |
Feb 22, 2021 | 9.994 | 10.36 | 9.994 | 10.06 | 2,293,979 | +0.09(+0.87%) |
Feb 19, 2021 | 9.803 | 9.985 | 9.603 | 9.976 | 1,500,986 | +0.16(+1.59%) |
Feb 18, 2021 | 10.04 | 10.06 | 9.690 | 9.820 | 1,586,866 | -0.17(-1.74%) |
Feb 17, 2021 | 10.25 | 10.30 | 9.907 | 9.994 | 1,844,621 | -0.25(-2.46%) |
Feb 16, 2021 | 10.25 | 10.42 | 10.19 | 10.25 | 1,633,906 | +0.20(+1.99%) |
Feb 12, 2021 | 10.04 | 10.11 | 9.972 | 10.05 | 1,471,298 | +0.09(+0.87%) |
Feb 11, 2021 | 9.985 | 10.12 | 9.820 | 9.959 | 1,068,479 | +0.06(+0.61%) |
Feb 10, 2021 | 9.594 | 10.03 | 9.594 | 9.898 | 1,963,920 | +0.23(+2.43%) |
Feb 09, 2021 | 9.559 | 9.681 | 9.429 | 9.664 | 972,007 | +0.05(+0.54%) |
Feb 08, 2021 | 9.655 | 9.672 | 9.507 | 9.611 | 1,647,174 | +0.09(+0.91%) |
Feb 05, 2021 | 9.516 | 9.655 | 9.473 | 9.525 | 1,207,325 | +0.03(+0.27%) |
Feb 04, 2021 | 9.412 | 9.507 | 9.307 | 9.498 | 1,271,667 | +0.10(+1.11%) |
Feb 03, 2021 | 9.255 | 9.429 | 9.203 | 9.394 | 1,727,599 | +0.17(+1.79%) |
Feb 02, 2021 | 9.507 | 9.655 | 9.203 | 9.229 | 1,741,207 | -0.14(-1.48%) |