Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.16 | 12.22 | 12.13 | 12.16 | 7,645,349 | -0.01(-0.11%) |
Apr 29, 2021 | 12.14 | 12.19 | 12.10 | 12.18 | 9,067,809 | +0.07(+0.62%) |
Apr 28, 2021 | 12.05 | 12.13 | 12.03 | 12.10 | 10,394,732 | +0.14(+1.18%) |
Apr 27, 2021 | 11.81 | 12.05 | 11.79 | 11.96 | 12,964,106 | +0.26(+2.25%) |
Apr 26, 2021 | 11.80 | 11.81 | 11.68 | 11.70 | 11,812,295 | -0.07(-0.63%) |
Apr 23, 2021 | 11.71 | 11.82 | 11.66 | 11.77 | 9,246,727 | +0.05(+0.46%) |
Apr 22, 2021 | 11.77 | 11.79 | 11.70 | 11.72 | 6,253,355 | -0.03(-0.29%) |
Apr 21, 2021 | 11.65 | 11.76 | 11.54 | 11.75 | 7,309,383 | +0.08(+0.69%) |
Apr 20, 2021 | 11.71 | 11.72 | 11.60 | 11.67 | 6,824,613 | -0.01(-0.12%) |
Apr 19, 2021 | 11.79 | 11.79 | 11.67 | 11.68 | 7,690,949 | -0.09(-0.80%) |
Apr 16, 2021 | 11.70 | 11.79 | 11.68 | 11.78 | 6,010,143 | +0.10(+0.87%) |
Apr 15, 2021 | 11.73 | 11.74 | 11.60 | 11.68 | 7,241,380 | -0.01(-0.12%) |
Apr 14, 2021 | 11.64 | 11.77 | 11.60 | 11.69 | 10,226,622 | +0.09(+0.75%) |
Apr 13, 2021 | 11.54 | 11.62 | 11.49 | 11.60 | 5,673,369 | +0.03(+0.29%) |
Apr 12, 2021 | 11.56 | 11.60 | 11.52 | 11.57 | 6,387,263 | +0.07(+0.64%) |
Apr 09, 2021 | 11.57 | 11.61 | 11.49 | 11.50 | 5,704,575 | -0.07(-0.58%) |
Apr 08, 2021 | 11.51 | 11.56 | 11.48 | 11.56 | 4,398,858 | +0.03(+0.29%) |
Apr 07, 2021 | 11.47 | 11.54 | 11.42 | 11.53 | 5,319,473 | +0.07(+0.59%) |
Apr 06, 2021 | 11.44 | 11.50 | 11.42 | 11.46 | 6,484,650 | +0.01(+0.06%) |
Apr 05, 2021 | 11.49 | 11.50 | 11.39 | 11.46 | 7,288,208 | -0.01(-0.09%) |
Apr 01, 2021 | 11.31 | 11.48 | 11.27 | 11.47 | 8,092,129 | +0.17(+1.52%) |
Mar 31, 2021 | 11.32 | 11.38 | 11.26 | 11.29 | 9,216,494 | -0.09(-0.77%) |
Mar 30, 2021 | 11.27 | 11.39 | 11.18 | 11.38 | 7,085,011 | +0.17(+1.50%) |
Mar 29, 2021 | 11.33 | 11.43 | 11.21 | 11.21 | 9,503,062 | -0.17(-1.53%) |
Mar 26, 2021 | 11.25 | 11.39 | 11.20 | 11.39 | 8,389,945 | +0.15(+1.37%) |
Mar 25, 2021 | 11.10 | 11.29 | 10.95 | 11.23 | 14,155,363 | +0.16(+1.45%) |
Mar 24, 2021 | 11.13 | 11.27 | 11.07 | 11.07 | 11,906,489 | -0.01(-0.06%) |
Mar 23, 2021 | 11.16 | 11.22 | 11.04 | 11.08 | 7,805,254 | -0.07(-0.66%) |
Mar 22, 2021 | 11.14 | 11.17 | 11.05 | 11.15 | 7,010,433 | +0.05(+0.48%) |
Mar 19, 2021 | 11.07 | 11.23 | 11.00 | 11.10 | 16,824,434 | +0.06(+0.55%) |
Mar 18, 2021 | 11.11 | 11.18 | 11.02 | 11.04 | 10,253,557 | -0.12(-1.08%) |
Mar 17, 2021 | 11.01 | 11.17 | 10.92 | 11.16 | 8,833,110 | +0.13(+1.21%) |
Mar 16, 2021 | 11.03 | 11.06 | 10.94 | 11.03 | 7,187,130 | -0.03(-0.24%) |
Mar 15, 2021 | 11.06 | 11.13 | 11.00 | 11.05 | 11,811,163 | +0.03(+0.30%) |
Mar 12, 2021 | 10.91 | 11.09 | 10.91 | 11.02 | 14,129,230 | +0.11(+0.98%) |
Mar 11, 2021 | 10.95 | 10.98 | 10.86 | 10.91 | 13,063,542 | -0.06(-0.55%) |
Mar 10, 2021 | 10.91 | 11.01 | 10.90 | 10.97 | 8,359,097 | +0.03(+0.31%) |
Mar 09, 2021 | 10.94 | 10.98 | 10.83 | 10.94 | 9,497,594 | +0.01(+0.12%) |
Mar 08, 2021 | 10.72 | 10.96 | 10.64 | 10.92 | 14,652,670 | +0.29(+2.70%) |
Mar 05, 2021 | 10.70 | 10.74 | 10.30 | 10.64 | 20,769,258 | -0.01(-0.06%) |
Mar 04, 2021 | 10.73 | 10.77 | 10.51 | 10.64 | 21,561,092 | -0.05(-0.50%) |
Mar 03, 2021 | 10.80 | 10.86 | 10.69 | 10.70 | 9,468,702 | -0.10(-0.93%) |
Mar 02, 2021 | 10.70 | 10.82 | 10.68 | 10.80 | 11,269,872 | +0.12(+1.13%) |
Mar 01, 2021 | 10.84 | 10.95 | 10.68 | 10.68 | 12,014,974 | -0.05(-0.44%) |
Feb 26, 2021 | 10.73 | 10.88 | 10.65 | 10.72 | 12,690,074 | +0.03(+0.25%) |
Feb 25, 2021 | 11.05 | 11.11 | 10.68 | 10.70 | 17,650,398 | -0.31(-2.86%) |
Feb 24, 2021 | 10.86 | 11.04 | 10.83 | 11.01 | 12,144,147 | +0.17(+1.53%) |
Feb 23, 2021 | 10.99 | 11.03 | 10.71 | 10.85 | 13,654,957 | -0.12(-1.09%) |
Feb 22, 2021 | 10.88 | 11.11 | 10.86 | 10.97 | 9,299,095 | +0.03(+0.30%) |
Feb 19, 2021 | 10.78 | 10.99 | 10.75 | 10.93 | 10,856,553 | +0.24(+2.24%) |
Feb 18, 2021 | 10.81 | 10.86 | 10.68 | 10.69 | 12,766,898 | -0.14(-1.29%) |
Feb 17, 2021 | 10.91 | 10.93 | 10.76 | 10.83 | 10,475,492 | -0.08(-0.73%) |
Feb 16, 2021 | 10.91 | 10.95 | 10.87 | 10.91 | 10,666,299 | +0.05(+0.49%) |
Feb 12, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 8,355,202 | -0.01(-0.12%) |
Feb 11, 2021 | 10.89 | 10.98 | 10.79 | 10.87 | 7,694,612 | -0.01(-0.06%) |
Feb 10, 2021 | 10.83 | 10.93 | 10.81 | 10.88 | 6,776,731 | +0.06(+0.55%) |
Feb 09, 2021 | 10.83 | 10.84 | 10.71 | 10.82 | 7,683,589 | +0.01(+0.06%) |
Feb 08, 2021 | 10.85 | 10.89 | 10.77 | 10.81 | 7,635,616 | -0.01(-0.12%) |
Feb 05, 2021 | 10.77 | 10.86 | 10.73 | 10.83 | 7,131,402 | +0.09(+0.80%) |
Feb 04, 2021 | 10.67 | 10.77 | 10.67 | 10.74 | 6,975,661 | +0.05(+0.43%) |
Feb 03, 2021 | 10.70 | 10.82 | 10.65 | 10.69 | 8,448,112 | +0.01(+0.12%) |
Feb 02, 2021 | 10.61 | 10.71 | 10.57 | 10.68 | 10,380,033 | +0.13(+1.20%) |