Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.71 | 11.03 | 10.69 | 10.82 | 1,204,300 | -0.02(-0.18%) |
Apr 29, 2021 | 11.02 | 11.03 | 10.70 | 10.84 | 915,672 | -0.15(-1.36%) |
Apr 28, 2021 | 10.54 | 11.25 | 10.10 | 10.99 | 1,828,887 | +0.31(+2.90%) |
Apr 27, 2021 | 10.78 | 10.97 | 10.48 | 10.68 | 1,259,088 | -0.02(-0.19%) |
Apr 26, 2021 | 10.57 | 10.80 | 10.41 | 10.70 | 1,430,367 | +0.10(+0.94%) |
Apr 23, 2021 | 10.60 | 10.78 | 10.46 | 10.60 | 703,100 | +0.08(+0.76%) |
Apr 22, 2021 | 10.37 | 10.96 | 10.11 | 10.52 | 1,090,462 | +0.15(+1.45%) |
Apr 21, 2021 | 9.750 | 10.38 | 9.410 | 10.37 | 1,986,324 | +0.55(+5.60%) |
Apr 20, 2021 | 10.31 | 10.57 | 9.510 | 9.820 | 2,543,822 | -0.49(-4.75%) |
Apr 19, 2021 | 11.20 | 11.39 | 10.27 | 10.31 | 2,013,764 | -1.18(-10.27%) |
Apr 16, 2021 | 12.29 | 12.29 | 11.17 | 11.49 | 3,014,900 | -0.72(-5.90%) |
Apr 15, 2021 | 11.98 | 12.35 | 11.68 | 12.21 | 1,662,335 | +0.34(+2.86%) |
Apr 14, 2021 | 11.30 | 12.16 | 11.10 | 11.87 | 1,971,299 | +0.50(+4.40%) |
Apr 13, 2021 | 10.49 | 11.50 | 10.41 | 11.37 | 1,789,308 | +0.55(+5.08%) |
Apr 12, 2021 | 11.40 | 11.46 | 10.28 | 10.82 | 1,754,672 | -0.68(-5.91%) |
Apr 09, 2021 | 11.86 | 11.87 | 11.38 | 11.50 | 1,202,600 | -0.33(-2.79%) |
Apr 08, 2021 | 11.58 | 11.91 | 11.50 | 11.83 | 748,864 | +0.25(+2.16%) |
Apr 07, 2021 | 11.53 | 11.73 | 11.27 | 11.58 | 991,797 | -0.14(-1.19%) |
Apr 06, 2021 | 12.69 | 12.69 | 11.63 | 11.72 | 1,331,522 | -0.70(-5.64%) |
Apr 05, 2021 | 11.86 | 12.44 | 11.66 | 12.42 | 1,731,780 | +0.57(+4.81%) |
Apr 01, 2021 | 11.01 | 12.09 | 10.82 | 11.85 | 4,954,600 | +0.53(+4.68%) |
Mar 31, 2021 | 11.44 | 12.00 | 11.25 | 11.32 | 4,056,135 | -0.08(-0.70%) |
Mar 30, 2021 | 11.22 | 11.75 | 10.95 | 11.40 | 1,304,438 | +0.14(+1.24%) |
Mar 29, 2021 | 11.27 | 11.75 | 10.74 | 11.26 | 1,322,908 | -0.15(-1.31%) |
Mar 26, 2021 | 11.92 | 12.10 | 11.12 | 11.41 | 1,103,800 | -0.41(-3.47%) |
Mar 25, 2021 | 10.30 | 11.87 | 10.29 | 11.82 | 2,755,244 | +1.51(+14.65%) |
Mar 24, 2021 | 11.62 | 11.62 | 10.17 | 10.31 | 1,961,515 | -1.15(-10.03%) |
Mar 23, 2021 | 12.60 | 12.68 | 11.41 | 11.46 | 2,457,750 | -1.31(-10.26%) |
Mar 22, 2021 | 12.08 | 13.00 | 11.77 | 12.77 | 2,432,871 | +0.63(+5.19%) |
Mar 19, 2021 | 11.15 | 12.38 | 10.80 | 12.14 | 10,680,200 | +1.04(+9.37%) |
Mar 18, 2021 | 10.82 | 11.42 | 10.74 | 11.10 | 1,992,874 | +0.27(+2.49%) |
Mar 17, 2021 | 9.850 | 11.40 | 9.810 | 10.83 | 2,356,164 | +0.28(+2.65%) |
Mar 16, 2021 | 11.03 | 11.24 | 10.32 | 10.55 | 1,239,994 | -0.47(-4.26%) |
Mar 15, 2021 | 10.90 | 11.44 | 10.73 | 11.02 | 1,576,814 | +0.10(+0.92%) |
Mar 12, 2021 | 10.55 | 10.99 | 10.20 | 10.92 | 1,457,400 | +0.29(+2.73%) |
Mar 11, 2021 | 10.36 | 10.79 | 10.10 | 10.63 | 1,327,874 | +0.58(+5.77%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.760 | 10.05 | 1,003,820 | +0.34(+3.50%) |
Mar 09, 2021 | 9.090 | 10.01 | 9.020 | 9.710 | 1,217,269 | +0.74(+8.25%) |
Mar 08, 2021 | 9.350 | 9.650 | 8.920 | 8.970 | 950,057 | -0.50(-5.28%) |
Mar 05, 2021 | 9.070 | 9.540 | 8.250 | 9.470 | 1,881,100 | +0.34(+3.72%) |
Mar 04, 2021 | 9.640 | 9.990 | 8.640 | 9.130 | 2,383,126 | -0.58(-5.97%) |
Mar 03, 2021 | 9.900 | 10.15 | 9.550 | 9.710 | 770,462 | -0.42(-4.15%) |
Mar 02, 2021 | 10.19 | 10.35 | 10.01 | 10.13 | 1,288,617 | -0.30(-2.88%) |
Mar 01, 2021 | 10.24 | 10.53 | 10.01 | 10.43 | 1,722,973 | +0.59(+6.00%) |
Feb 26, 2021 | 9.800 | 10.09 | 9.390 | 9.840 | 1,336,900 | +0.09(+0.92%) |
Feb 25, 2021 | 9.830 | 10.14 | 9.460 | 9.750 | 1,122,506 | -0.18(-1.81%) |
Feb 24, 2021 | 9.850 | 10.17 | 9.620 | 9.930 | 818,287 | +0.24(+2.48%) |
Feb 23, 2021 | 9.650 | 9.980 | 9.010 | 9.690 | 1,706,595 | -0.39(-3.87%) |
Feb 22, 2021 | 10.13 | 10.25 | 9.860 | 10.08 | 1,846,298 | -0.19(-1.85%) |
Feb 19, 2021 | 10.67 | 10.67 | 10.16 | 10.27 | 898,600 | -0.24(-2.28%) |
Feb 18, 2021 | 10.67 | 10.98 | 10.27 | 10.51 | 1,449,212 | -0.56(-5.06%) |
Feb 17, 2021 | 10.30 | 11.09 | 10.25 | 11.07 | 2,153,536 | +0.50(+4.73%) |
Feb 16, 2021 | 10.75 | 10.82 | 10.20 | 10.57 | 1,564,393 | -0.23(-2.13%) |
Feb 12, 2021 | 10.54 | 10.90 | 10.12 | 10.80 | 2,148,900 | -0.09(-0.83%) |
Feb 11, 2021 | 10.94 | 12.29 | 10.70 | 10.89 | 6,746,773 | +1.13(+11.58%) |
Feb 10, 2021 | 10.02 | 10.10 | 9.340 | 9.760 | 1,551,249 | +0.00(+0.00%) |
Feb 09, 2021 | 9.950 | 10.04 | 9.570 | 9.760 | 1,725,771 | -0.20(-2.01%) |
Feb 08, 2021 | 10.31 | 10.55 | 9.790 | 9.960 | 1,939,290 | -0.29(-2.83%) |
Feb 05, 2021 | 10.34 | 10.35 | 9.915 | 10.25 | 1,064,100 | -0.13(-1.25%) |
Feb 04, 2021 | 10.62 | 10.65 | 10.16 | 10.38 | 885,487 | -0.17(-1.61%) |
Feb 03, 2021 | 10.38 | 10.79 | 10.21 | 10.55 | 1,083,533 | +0.19(+1.83%) |
Feb 02, 2021 | 10.74 | 10.75 | 10.10 | 10.36 | 1,109,425 | +0.02(+0.19%) |