Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.65 | 12.19 | 11.59 | 11.96 | 1,895,838 | +0.36(+3.10%) |
Apr 29, 2021 | 11.88 | 11.92 | 11.50 | 11.60 | 2,562,690 | -0.19(-1.63%) |
Apr 28, 2021 | 11.69 | 12.09 | 11.63 | 11.80 | 3,207,739 | +0.13(+1.10%) |
Apr 27, 2021 | 11.89 | 12.14 | 11.55 | 11.67 | 1,882,327 | +0.02(+0.16%) |
Apr 26, 2021 | 11.59 | 11.83 | 11.49 | 11.65 | 2,165,855 | +0.29(+2.54%) |
Apr 23, 2021 | 11.43 | 11.50 | 10.99 | 11.36 | 1,504,959 | +0.21(+1.90%) |
Apr 22, 2021 | 11.30 | 11.73 | 11.12 | 11.15 | 2,565,336 | -0.24(-2.09%) |
Apr 21, 2021 | 10.94 | 11.41 | 10.82 | 11.39 | 2,170,983 | +0.79(+7.45%) |
Apr 20, 2021 | 10.82 | 10.94 | 10.34 | 10.60 | 1,868,736 | -0.33(-3.00%) |
Apr 19, 2021 | 10.58 | 11.10 | 10.53 | 10.92 | 3,015,330 | +0.66(+6.38%) |
Apr 16, 2021 | 9.953 | 10.50 | 9.895 | 10.27 | 2,356,482 | +0.48(+4.92%) |
Apr 15, 2021 | 10.13 | 10.20 | 9.696 | 9.786 | 1,147,766 | -0.03(-0.26%) |
Apr 14, 2021 | 9.279 | 10.28 | 9.228 | 9.812 | 2,768,135 | +0.54(+5.82%) |
Apr 13, 2021 | 9.343 | 9.420 | 9.125 | 9.273 | 1,005,593 | -0.21(-2.17%) |
Apr 12, 2021 | 9.600 | 9.619 | 9.093 | 9.478 | 1,309,384 | -0.01(-0.07%) |
Apr 09, 2021 | 9.510 | 9.523 | 9.292 | 9.484 | 754,192 | +0.02(+0.20%) |
Apr 08, 2021 | 9.484 | 9.536 | 9.266 | 9.465 | 853,485 | +0.03(+0.34%) |
Apr 07, 2021 | 9.240 | 9.562 | 9.170 | 9.433 | 911,492 | +0.21(+2.30%) |
Apr 06, 2021 | 8.977 | 9.375 | 8.939 | 9.221 | 964,272 | +0.09(+0.98%) |
Apr 05, 2021 | 9.414 | 9.423 | 8.913 | 9.131 | 1,359,373 | -0.17(-1.86%) |
Apr 01, 2021 | 9.433 | 9.529 | 9.176 | 9.305 | 1,032,479 | -0.12(-1.29%) |
Mar 31, 2021 | 9.613 | 9.632 | 9.222 | 9.427 | 1,477,559 | -0.15(-1.61%) |
Mar 30, 2021 | 9.369 | 9.613 | 9.067 | 9.581 | 1,385,406 | +0.24(+2.54%) |
Mar 29, 2021 | 9.613 | 9.722 | 9.221 | 9.343 | 1,370,600 | -0.37(-3.80%) |
Mar 26, 2021 | 10.02 | 10.18 | 9.414 | 9.712 | 1,957,195 | -0.08(-0.82%) |
Mar 25, 2021 | 8.765 | 9.921 | 8.515 | 9.793 | 3,060,816 | +0.84(+9.40%) |
Mar 24, 2021 | 9.292 | 9.401 | 8.951 | 8.951 | 1,974,681 | +0.04(+0.43%) |
Mar 23, 2021 | 10.34 | 10.34 | 8.836 | 8.913 | 4,755,082 | -1.84(-17.08%) |
Mar 22, 2021 | 11.37 | 11.48 | 10.67 | 10.75 | 2,319,259 | -0.08(-0.77%) |
Mar 19, 2021 | 10.60 | 10.95 | 10.33 | 10.83 | 1,660,376 | +0.37(+3.50%) |
Mar 18, 2021 | 10.19 | 11.19 | 10.19 | 10.47 | 3,636,302 | +0.33(+3.23%) |
Mar 17, 2021 | 9.883 | 10.21 | 9.703 | 10.14 | 1,755,962 | +0.51(+5.27%) |
Mar 16, 2021 | 10.26 | 10.26 | 9.529 | 9.632 | 1,636,833 | -0.66(-6.43%) |
Mar 15, 2021 | 10.26 | 10.36 | 9.863 | 10.29 | 1,297,239 | +0.07(+0.69%) |
Mar 12, 2021 | 10.07 | 10.53 | 9.741 | 10.22 | 3,041,687 | +0.15(+1.47%) |
Mar 11, 2021 | 9.626 | 10.15 | 9.382 | 10.08 | 3,666,171 | +0.70(+7.47%) |
Mar 10, 2021 | 8.785 | 9.568 | 8.707 | 9.375 | 3,548,102 | +0.55(+6.26%) |
Mar 09, 2021 | 8.778 | 9.035 | 8.637 | 8.823 | 1,424,868 | +0.13(+1.55%) |
Mar 08, 2021 | 8.907 | 8.971 | 8.593 | 8.688 | 1,300,533 | -0.04(-0.51%) |
Mar 05, 2021 | 8.964 | 8.990 | 8.181 | 8.733 | 2,199,197 | +0.06(+0.74%) |
Mar 04, 2021 | 9.086 | 9.748 | 8.444 | 8.669 | 2,704,565 | -0.43(-4.73%) |
Mar 03, 2021 | 8.881 | 9.195 | 8.772 | 9.099 | 2,153,247 | +0.31(+3.58%) |
Mar 02, 2021 | 8.996 | 9.099 | 8.778 | 8.785 | 1,730,058 | -0.05(-0.58%) |
Mar 01, 2021 | 9.176 | 9.292 | 8.759 | 8.836 | 1,071,821 | -0.21(-2.27%) |
Feb 26, 2021 | 8.977 | 9.311 | 8.810 | 9.041 | 1,329,142 | -0.20(-2.15%) |
Feb 25, 2021 | 9.202 | 9.613 | 9.156 | 9.240 | 2,530,775 | +0.13(+1.41%) |
Feb 24, 2021 | 8.451 | 9.151 | 8.444 | 9.112 | 1,989,415 | +0.55(+6.37%) |
Feb 23, 2021 | 8.862 | 8.907 | 8.130 | 8.566 | 1,442,767 | -0.42(-4.65%) |
Feb 22, 2021 | 8.759 | 9.330 | 8.611 | 8.984 | 2,720,670 | +0.33(+3.78%) |
Feb 19, 2021 | 8.598 | 8.951 | 8.425 | 8.656 | 1,504,181 | +0.18(+2.12%) |
Feb 18, 2021 | 8.765 | 9.035 | 8.284 | 8.476 | 1,965,188 | -0.66(-7.24%) |
Feb 17, 2021 | 9.041 | 9.138 | 8.547 | 9.138 | 2,506,105 | -0.04(-0.49%) |
Feb 16, 2021 | 9.292 | 9.626 | 9.009 | 9.183 | 2,485,832 | +0.12(+1.27%) |
Feb 12, 2021 | 7.834 | 9.362 | 7.834 | 9.067 | 5,519,171 | +1.11(+13.96%) |
Feb 11, 2021 | 7.577 | 8.149 | 7.507 | 7.956 | 2,126,155 | +0.37(+4.87%) |
Feb 10, 2021 | 7.706 | 7.808 | 7.500 | 7.587 | 1,312,298 | -0.01(-0.13%) |
Feb 09, 2021 | 7.417 | 7.642 | 7.243 | 7.597 | 1,671,631 | +0.11(+1.46%) |
Feb 08, 2021 | 7.410 | 7.770 | 7.359 | 7.487 | 1,725,946 | -0.04(-0.60%) |
Feb 05, 2021 | 7.179 | 7.545 | 7.128 | 7.532 | 1,716,906 | +0.45(+6.35%) |
Feb 04, 2021 | 7.218 | 7.295 | 6.980 | 7.083 | 1,154,634 | -0.08(-1.08%) |
Feb 03, 2021 | 6.698 | 7.205 | 6.698 | 7.160 | 1,761,519 | +0.39(+5.69%) |
Feb 02, 2021 | 6.601 | 6.820 | 6.389 | 6.775 | 2,331,493 | -0.02(-0.28%) |