Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.51 | 10.62 | 9.970 | 10.07 | 1,664,400 | -0.58(-5.45%) |
Apr 29, 2021 | 10.66 | 10.77 | 10.37 | 10.65 | 721,915 | -0.01(-0.09%) |
Apr 28, 2021 | 10.62 | 10.79 | 10.56 | 10.66 | 537,812 | +0.01(+0.09%) |
Apr 27, 2021 | 10.66 | 10.74 | 10.52 | 10.65 | 454,705 | -0.09(-0.84%) |
Apr 26, 2021 | 10.86 | 11.03 | 10.70 | 10.74 | 771,905 | -0.01(-0.09%) |
Apr 23, 2021 | 10.63 | 10.89 | 10.52 | 10.75 | 1,258,100 | +0.21(+1.99%) |
Apr 22, 2021 | 10.84 | 11.03 | 10.53 | 10.54 | 1,004,841 | -0.21(-1.95%) |
Apr 21, 2021 | 10.36 | 10.79 | 10.13 | 10.75 | 769,958 | +0.32(+3.07%) |
Apr 20, 2021 | 10.60 | 10.60 | 10.07 | 10.43 | 1,118,862 | -0.31(-2.89%) |
Apr 19, 2021 | 10.75 | 10.86 | 10.59 | 10.74 | 648,201 | -0.08(-0.74%) |
Apr 16, 2021 | 10.84 | 10.87 | 10.61 | 10.82 | 662,300 | +0.07(+0.65%) |
Apr 15, 2021 | 10.82 | 10.94 | 10.64 | 10.75 | 601,254 | -0.02(-0.19%) |
Apr 14, 2021 | 10.69 | 11.14 | 10.66 | 10.77 | 1,309,242 | +0.02(+0.19%) |
Apr 13, 2021 | 10.93 | 10.95 | 10.51 | 10.75 | 1,107,471 | -0.17(-1.56%) |
Apr 12, 2021 | 10.83 | 11.06 | 10.70 | 10.92 | 1,291,918 | +0.17(+1.58%) |
Apr 09, 2021 | 10.72 | 10.87 | 10.70 | 10.75 | 832,800 | +0.11(+1.03%) |
Apr 08, 2021 | 10.57 | 10.65 | 10.19 | 10.64 | 752,272 | +0.06(+0.57%) |
Apr 07, 2021 | 10.67 | 10.84 | 10.45 | 10.58 | 628,062 | -0.10(-0.94%) |
Apr 06, 2021 | 10.77 | 11.07 | 10.64 | 10.68 | 1,063,495 | -0.02(-0.19%) |
Apr 05, 2021 | 10.87 | 10.96 | 10.58 | 10.70 | 690,535 | -0.05(-0.47%) |
Apr 01, 2021 | 10.93 | 10.99 | 10.67 | 10.75 | 847,000 | +0.03(+0.28%) |
Mar 31, 2021 | 10.82 | 11.00 | 10.62 | 10.72 | 1,162,553 | -0.09(-0.83%) |
Mar 30, 2021 | 10.42 | 10.89 | 10.40 | 10.81 | 1,155,951 | +0.35(+3.35%) |
Mar 29, 2021 | 10.78 | 10.94 | 10.43 | 10.46 | 781,144 | -0.29(-2.70%) |
Mar 26, 2021 | 10.74 | 10.85 | 10.56 | 10.75 | 2,533,100 | +0.31(+2.97%) |
Mar 25, 2021 | 10.00 | 10.47 | 9.700 | 10.44 | 1,334,518 | +0.42(+4.19%) |
Mar 24, 2021 | 10.44 | 10.60 | 10.01 | 10.02 | 1,230,433 | -0.32(-3.09%) |
Mar 23, 2021 | 10.61 | 10.72 | 10.13 | 10.34 | 2,058,114 | -0.41(-3.81%) |
Mar 22, 2021 | 11.31 | 11.41 | 10.42 | 10.75 | 2,215,173 | -0.50(-4.44%) |
Mar 19, 2021 | 11.43 | 11.71 | 11.20 | 11.25 | 3,525,500 | -0.27(-2.34%) |
Mar 18, 2021 | 12.20 | 12.36 | 11.39 | 11.52 | 2,789,522 | -0.66(-5.42%) |
Mar 17, 2021 | 12.02 | 12.37 | 11.92 | 12.18 | 2,066,857 | +0.05(+0.41%) |
Mar 16, 2021 | 12.60 | 12.84 | 11.93 | 12.13 | 1,407,449 | -0.57(-4.49%) |
Mar 15, 2021 | 12.77 | 13.12 | 12.62 | 12.70 | 2,479,483 | -0.01(-0.08%) |
Mar 12, 2021 | 12.15 | 12.98 | 12.08 | 12.71 | 2,852,600 | +0.61(+5.04%) |
Mar 11, 2021 | 12.10 | 12.35 | 11.94 | 12.10 | 1,926,879 | +0.40(+3.42%) |
Mar 10, 2021 | 11.57 | 11.91 | 11.49 | 11.70 | 1,073,122 | +0.25(+2.18%) |
Mar 09, 2021 | 11.85 | 11.85 | 11.41 | 11.45 | 1,788,136 | -0.17(-1.46%) |
Mar 08, 2021 | 11.21 | 11.79 | 11.20 | 11.62 | 1,478,187 | +0.54(+4.87%) |
Mar 05, 2021 | 11.10 | 11.29 | 10.52 | 11.08 | 1,931,600 | +0.18(+1.65%) |
Mar 04, 2021 | 11.49 | 11.68 | 10.84 | 10.90 | 1,876,934 | -0.63(-5.46%) |
Mar 03, 2021 | 11.69 | 12.00 | 11.50 | 11.53 | 1,149,109 | +0.02(+0.17%) |
Mar 02, 2021 | 11.23 | 11.86 | 11.18 | 11.51 | 1,260,518 | +0.20(+1.77%) |
Mar 01, 2021 | 11.50 | 11.52 | 10.96 | 11.31 | 1,632,959 | +0.17(+1.53%) |
Feb 26, 2021 | 11.28 | 11.52 | 10.78 | 11.14 | 1,133,000 | -0.11(-0.98%) |
Feb 25, 2021 | 11.39 | 11.74 | 11.18 | 11.25 | 2,306,108 | +0.11(+0.99%) |
Feb 24, 2021 | 12.36 | 12.75 | 11.13 | 11.14 | 3,278,090 | +0.44(+4.11%) |
Feb 23, 2021 | 10.52 | 11.02 | 10.29 | 10.70 | 1,424,666 | -0.24(-2.19%) |
Feb 22, 2021 | 10.60 | 11.26 | 10.55 | 10.94 | 2,061,881 | +0.27(+2.53%) |
Feb 19, 2021 | 10.02 | 10.69 | 10.00 | 10.67 | 1,458,300 | +0.71(+7.13%) |
Feb 18, 2021 | 10.12 | 10.16 | 9.700 | 9.960 | 859,753 | -0.26(-2.54%) |
Feb 17, 2021 | 10.17 | 10.26 | 9.880 | 10.22 | 528,281 | +0.01(+0.10%) |
Feb 16, 2021 | 10.12 | 10.43 | 10.11 | 10.21 | 688,492 | +0.21(+2.10%) |
Feb 12, 2021 | 10.20 | 10.26 | 9.830 | 10.00 | 947,300 | -0.37(-3.57%) |
Feb 11, 2021 | 10.38 | 10.78 | 10.18 | 10.37 | 760,924 | -0.01(-0.10%) |
Feb 10, 2021 | 10.63 | 10.63 | 10.20 | 10.38 | 995,914 | -0.18(-1.70%) |
Feb 09, 2021 | 11.14 | 11.20 | 10.52 | 10.56 | 851,734 | -0.58(-5.21%) |
Feb 08, 2021 | 10.80 | 11.29 | 10.80 | 11.14 | 1,013,375 | +0.39(+3.63%) |
Feb 05, 2021 | 10.88 | 11.07 | 10.68 | 10.75 | 725,300 | +0.02(+0.19%) |
Feb 04, 2021 | 10.86 | 10.94 | 10.45 | 10.73 | 784,214 | -0.16(-1.47%) |
Feb 03, 2021 | 10.88 | 11.14 | 10.85 | 10.89 | 748,824 | +0.10(+0.93%) |
Feb 02, 2021 | 10.86 | 10.86 | 10.33 | 10.79 | 892,648 | +0.14(+1.31%) |