Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.56 | 10.62 | 10.51 | 10.56 | 907,500 | -0.03(-0.28%) |
Apr 29, 2021 | 10.63 | 10.67 | 10.54 | 10.59 | 1,032,523 | +0.02(+0.19%) |
Apr 28, 2021 | 10.60 | 10.66 | 10.53 | 10.57 | 778,686 | -0.02(-0.19%) |
Apr 27, 2021 | 10.70 | 10.74 | 10.56 | 10.59 | 808,223 | -0.10(-0.94%) |
Apr 26, 2021 | 10.77 | 10.84 | 10.65 | 10.69 | 1,084,738 | -0.07(-0.65%) |
Apr 23, 2021 | 10.60 | 10.80 | 10.60 | 10.76 | 1,016,600 | +0.08(+0.75%) |
Apr 22, 2021 | 10.65 | 10.84 | 10.50 | 10.68 | 1,228,238 | +0.01(+0.09%) |
Apr 21, 2021 | 10.33 | 10.81 | 10.31 | 10.67 | 2,502,752 | +0.34(+3.29%) |
Apr 20, 2021 | 10.40 | 10.47 | 10.26 | 10.33 | 1,921,542 | -0.15(-1.43%) |
Apr 19, 2021 | 10.35 | 10.55 | 10.27 | 10.48 | 2,412,949 | +0.09(+0.87%) |
Apr 16, 2021 | 10.45 | 10.53 | 10.31 | 10.39 | 2,432,400 | -0.10(-0.95%) |
Apr 15, 2021 | 10.57 | 10.61 | 10.40 | 10.49 | 1,926,307 | -0.06(-0.57%) |
Apr 14, 2021 | 10.58 | 10.69 | 10.53 | 10.55 | 1,698,010 | -0.09(-0.85%) |
Apr 13, 2021 | 10.65 | 10.70 | 10.53 | 10.64 | 1,632,983 | -0.01(-0.09%) |
Apr 12, 2021 | 10.88 | 10.88 | 10.57 | 10.65 | 2,230,037 | -0.31(-2.83%) |
Apr 09, 2021 | 11.00 | 11.09 | 10.83 | 10.96 | 1,234,400 | -0.18(-1.62%) |
Apr 08, 2021 | 10.68 | 11.23 | 10.65 | 11.14 | 2,039,526 | +0.43(+4.01%) |
Apr 07, 2021 | 10.78 | 10.79 | 10.58 | 10.71 | 1,320,630 | -0.09(-0.83%) |
Apr 06, 2021 | 10.69 | 10.85 | 10.65 | 10.80 | 1,013,472 | +0.07(+0.65%) |
Apr 05, 2021 | 10.75 | 10.80 | 10.57 | 10.73 | 1,581,036 | +0.08(+0.75%) |
Apr 01, 2021 | 10.90 | 10.91 | 10.60 | 10.65 | 1,935,900 | -0.06(-0.56%) |
Mar 31, 2021 | 10.74 | 10.77 | 10.61 | 10.71 | 833,176 | -0.02(-0.19%) |
Mar 30, 2021 | 10.60 | 10.79 | 10.42 | 10.73 | 1,955,605 | +0.12(+1.13%) |
Mar 29, 2021 | 10.82 | 10.90 | 10.55 | 10.61 | 1,992,795 | -0.41(-3.72%) |
Mar 26, 2021 | 10.76 | 11.11 | 10.53 | 11.02 | 2,033,700 | +0.31(+2.89%) |
Mar 25, 2021 | 10.44 | 10.76 | 10.23 | 10.71 | 4,714,351 | +0.01(+0.09%) |
Mar 24, 2021 | 11.00 | 11.03 | 10.65 | 10.70 | 3,050,678 | -0.24(-2.19%) |
Mar 23, 2021 | 11.22 | 11.29 | 10.83 | 10.94 | 3,269,903 | -0.42(-3.70%) |
Mar 22, 2021 | 11.44 | 11.55 | 11.17 | 11.36 | 1,835,515 | -0.08(-0.70%) |
Mar 19, 2021 | 11.35 | 11.51 | 11.20 | 11.44 | 2,125,900 | +0.04(+0.35%) |
Mar 18, 2021 | 11.45 | 11.67 | 11.30 | 11.40 | 1,463,354 | -0.23(-1.98%) |
Mar 17, 2021 | 11.22 | 11.76 | 11.22 | 11.63 | 2,010,193 | -0.06(-0.51%) |
Mar 16, 2021 | 12.01 | 12.05 | 11.46 | 11.69 | 3,997,441 | -0.55(-4.49%) |
Mar 15, 2021 | 12.12 | 12.29 | 11.86 | 12.24 | 1,726,940 | -0.01(-0.08%) |
Mar 12, 2021 | 11.70 | 12.50 | 11.58 | 12.25 | 2,823,400 | -0.01(-0.08%) |
Mar 11, 2021 | 11.72 | 12.26 | 11.64 | 12.26 | 2,453,265 | +0.71(+6.15%) |
Mar 10, 2021 | 11.71 | 11.87 | 11.30 | 11.55 | 3,469,946 | -0.14(-1.20%) |
Mar 09, 2021 | 11.47 | 11.83 | 11.15 | 11.69 | 3,759,130 | +0.51(+4.56%) |
Mar 08, 2021 | 11.66 | 12.25 | 11.10 | 11.18 | 4,430,933 | -1.11(-9.03%) |
Mar 05, 2021 | 11.53 | 12.38 | 10.60 | 12.29 | 8,908,800 | +0.77(+6.68%) |
Mar 04, 2021 | 11.83 | 12.18 | 11.00 | 11.52 | 7,236,203 | -0.47(-3.92%) |
Mar 03, 2021 | 12.93 | 13.00 | 11.64 | 11.99 | 8,503,245 | -0.96(-7.41%) |
Mar 02, 2021 | 14.44 | 14.44 | 12.90 | 12.95 | 5,276,270 | -0.94(-6.77%) |
Mar 01, 2021 | 13.89 | 14.09 | 13.70 | 13.89 | 3,007,034 | +0.16(+1.17%) |
Feb 26, 2021 | 13.73 | 14.00 | 12.81 | 13.73 | 4,434,100 | -0.02(-0.15%) |
Feb 25, 2021 | 14.50 | 14.77 | 13.50 | 13.75 | 5,967,962 | -0.92(-6.27%) |
Feb 24, 2021 | 15.01 | 15.28 | 14.34 | 14.67 | 6,070,942 | -0.39(-2.59%) |
Feb 23, 2021 | 14.58 | 15.29 | 13.76 | 15.06 | 8,757,514 | -0.60(-3.83%) |
Feb 22, 2021 | 15.00 | 17.81 | 14.97 | 15.66 | 14,663,755 | +0.68(+4.54%) |
Feb 19, 2021 | 14.70 | 15.38 | 14.45 | 14.98 | 3,524,800 | +0.38(+2.60%) |
Feb 18, 2021 | 14.76 | 15.03 | 14.42 | 14.60 | 4,103,258 | -0.40(-2.67%) |
Feb 17, 2021 | 15.00 | 15.27 | 14.80 | 15.00 | 3,225,190 | -0.10(-0.66%) |
Feb 16, 2021 | 15.50 | 15.50 | 14.87 | 15.10 | 5,049,308 | -0.02(-0.13%) |
Feb 12, 2021 | 14.91 | 15.12 | 14.55 | 15.12 | 3,329,900 | +0.06(+0.40%) |
Feb 11, 2021 | 15.30 | 15.40 | 14.62 | 15.06 | 5,322,159 | -0.45(-2.90%) |
Feb 10, 2021 | 15.63 | 15.70 | 15.10 | 15.51 | 4,078,347 | -0.14(-0.89%) |
Feb 09, 2021 | 15.38 | 15.70 | 15.15 | 15.65 | 3,309,802 | +0.22(+1.43%) |
Feb 08, 2021 | 15.60 | 15.75 | 15.11 | 15.43 | 4,292,961 | -0.11(-0.71%) |
Feb 05, 2021 | 15.53 | 15.73 | 14.65 | 15.54 | 6,840,400 | -0.41(-2.57%) |
Feb 04, 2021 | 15.19 | 16.54 | 14.90 | 15.95 | 9,870,527 | +0.36(+2.31%) |
Feb 03, 2021 | 15.46 | 15.95 | 15.33 | 15.59 | 6,671,571 | +0.29(+1.90%) |
Feb 02, 2021 | 15.31 | 15.62 | 14.87 | 15.30 | 4,558,358 | +0.32(+2.14%) |