Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.92 | 11.33 | 10.92 | 11.16 | 803,800 | +0.06(+0.54%) |
Apr 29, 2021 | 11.31 | 11.31 | 10.95 | 11.10 | 1,810,682 | -0.10(-0.89%) |
Apr 28, 2021 | 11.02 | 11.22 | 10.99 | 11.20 | 1,651,499 | +0.12(+1.08%) |
Apr 27, 2021 | 11.15 | 11.19 | 11.00 | 11.08 | 679,330 | -0.01(-0.09%) |
Apr 26, 2021 | 10.77 | 11.20 | 10.75 | 11.09 | 1,435,945 | +0.39(+3.64%) |
Apr 23, 2021 | 10.80 | 10.93 | 10.70 | 10.70 | 497,900 | -0.04(-0.37%) |
Apr 22, 2021 | 10.90 | 11.01 | 10.71 | 10.74 | 774,698 | -0.12(-1.10%) |
Apr 21, 2021 | 10.75 | 10.99 | 10.52 | 10.86 | 1,022,287 | +0.14(+1.31%) |
Apr 20, 2021 | 11.11 | 11.16 | 10.55 | 10.72 | 1,395,354 | -0.35(-3.16%) |
Apr 19, 2021 | 11.35 | 11.36 | 10.95 | 11.07 | 892,578 | -0.30(-2.64%) |
Apr 16, 2021 | 11.32 | 11.55 | 11.04 | 11.37 | 1,352,700 | +0.03(+0.26%) |
Apr 15, 2021 | 11.61 | 11.74 | 11.12 | 11.34 | 1,555,836 | -0.17(-1.48%) |
Apr 14, 2021 | 11.58 | 11.76 | 11.46 | 11.51 | 1,117,594 | -0.03(-0.26%) |
Apr 13, 2021 | 11.67 | 11.78 | 11.49 | 11.54 | 1,074,024 | -0.14(-1.20%) |
Apr 12, 2021 | 11.61 | 11.86 | 11.35 | 11.68 | 818,259 | -0.03(-0.26%) |
Apr 09, 2021 | 11.70 | 11.87 | 11.63 | 11.71 | 462,200 | -0.04(-0.34%) |
Apr 08, 2021 | 11.60 | 11.92 | 11.48 | 11.75 | 837,102 | +0.21(+1.82%) |
Apr 07, 2021 | 11.59 | 11.68 | 11.42 | 11.54 | 663,380 | +0.00(+0.00%) |
Apr 06, 2021 | 11.67 | 11.67 | 11.32 | 11.54 | 911,420 | -0.16(-1.37%) |
Apr 05, 2021 | 11.53 | 11.73 | 11.35 | 11.70 | 1,015,783 | +0.25(+2.18%) |
Apr 01, 2021 | 11.02 | 11.48 | 11.00 | 11.45 | 907,100 | +0.49(+4.47%) |
Mar 31, 2021 | 11.08 | 11.28 | 10.93 | 10.96 | 829,370 | +0.01(+0.09%) |
Mar 30, 2021 | 11.09 | 11.12 | 10.60 | 10.95 | 1,286,350 | -0.13(-1.17%) |
Mar 29, 2021 | 11.30 | 11.37 | 10.96 | 11.08 | 1,145,297 | -0.24(-2.12%) |
Mar 26, 2021 | 11.30 | 11.40 | 11.01 | 11.32 | 1,704,400 | +0.01(+0.09%) |
Mar 25, 2021 | 11.17 | 11.37 | 10.71 | 11.31 | 1,721,403 | -0.05(-0.44%) |
Mar 24, 2021 | 11.61 | 11.74 | 11.31 | 11.36 | 2,599,069 | -0.22(-1.90%) |
Mar 23, 2021 | 11.97 | 12.01 | 11.53 | 11.58 | 1,011,242 | -0.33(-2.77%) |
Mar 22, 2021 | 12.03 | 12.26 | 11.83 | 11.91 | 3,074,900 | -0.03(-0.25%) |
Mar 19, 2021 | 11.82 | 12.18 | 11.70 | 11.94 | 3,417,800 | +0.11(+0.93%) |
Mar 18, 2021 | 12.08 | 12.28 | 11.40 | 11.83 | 11,441,969 | -0.80(-6.33%) |
Mar 17, 2021 | 12.64 | 12.81 | 12.35 | 12.63 | 1,053,148 | -0.10(-0.79%) |
Mar 16, 2021 | 12.39 | 13.10 | 12.18 | 12.73 | 1,248,672 | -0.60(-4.50%) |
Mar 15, 2021 | 13.18 | 13.60 | 13.04 | 13.33 | 737,910 | +0.11(+0.83%) |
Mar 12, 2021 | 12.82 | 13.31 | 12.65 | 13.22 | 917,300 | +0.22(+1.69%) |
Mar 11, 2021 | 12.25 | 13.00 | 12.25 | 13.00 | 1,865,956 | +0.88(+7.26%) |
Mar 10, 2021 | 12.45 | 12.61 | 12.07 | 12.12 | 1,341,864 | -0.16(-1.30%) |
Mar 09, 2021 | 12.07 | 12.37 | 12.07 | 12.28 | 1,404,412 | +0.68(+5.86%) |
Mar 08, 2021 | 11.96 | 12.20 | 11.54 | 11.60 | 796,729 | -0.18(-1.53%) |
Mar 05, 2021 | 11.93 | 12.22 | 10.88 | 11.78 | 1,973,700 | -0.05(-0.42%) |
Mar 04, 2021 | 12.32 | 12.45 | 11.47 | 11.83 | 2,110,553 | -0.46(-3.74%) |
Mar 03, 2021 | 12.64 | 12.68 | 12.21 | 12.29 | 1,384,766 | -0.17(-1.36%) |
Mar 02, 2021 | 12.96 | 13.13 | 12.39 | 12.46 | 1,925,052 | -0.12(-0.95%) |
Mar 01, 2021 | 13.00 | 13.36 | 12.15 | 12.58 | 8,101,875 | +0.52(+4.31%) |
Feb 26, 2021 | 11.81 | 12.39 | 11.55 | 12.06 | 1,899,000 | +0.34(+2.90%) |
Feb 25, 2021 | 12.02 | 12.43 | 11.31 | 11.72 | 710,080 | -0.36(-2.98%) |
Feb 24, 2021 | 12.09 | 12.29 | 12.03 | 12.08 | 1,329,898 | -0.09(-0.74%) |
Feb 23, 2021 | 12.47 | 12.50 | 11.60 | 12.17 | 1,699,207 | -0.03(-0.25%) |
Feb 22, 2021 | 12.21 | 12.40 | 12.01 | 12.20 | 332,801 | -0.06(-0.49%) |
Feb 19, 2021 | 12.40 | 12.50 | 12.15 | 12.26 | 1,031,000 | -0.10(-0.81%) |
Feb 18, 2021 | 12.59 | 12.66 | 12.08 | 12.36 | 953,163 | -0.39(-3.06%) |
Feb 17, 2021 | 12.72 | 12.90 | 12.28 | 12.75 | 2,536,459 | +0.06(+0.47%) |
Feb 16, 2021 | 13.32 | 13.55 | 12.66 | 12.69 | 506,199 | -0.42(-3.20%) |
Feb 12, 2021 | 13.69 | 13.79 | 13.11 | 13.11 | 457,700 | -0.66(-4.79%) |
Feb 11, 2021 | 14.04 | 14.28 | 13.63 | 13.77 | 504,769 | -0.18(-1.29%) |
Feb 10, 2021 | 13.75 | 14.05 | 13.45 | 13.95 | 624,339 | +0.19(+1.38%) |
Feb 09, 2021 | 13.97 | 14.29 | 13.72 | 13.76 | 446,035 | -0.29(-2.06%) |
Feb 08, 2021 | 14.10 | 14.28 | 13.67 | 14.05 | 910,911 | +0.07(+0.50%) |
Feb 05, 2021 | 13.84 | 14.12 | 13.51 | 13.98 | 1,014,300 | +0.11(+0.79%) |
Feb 04, 2021 | 13.45 | 13.87 | 13.35 | 13.87 | 622,656 | +0.42(+3.12%) |
Feb 03, 2021 | 13.28 | 13.55 | 13.25 | 13.45 | 654,068 | +0.13(+0.98%) |
Feb 02, 2021 | 13.07 | 13.36 | 13.00 | 13.32 | 1,051,132 | +0.35(+2.70%) |