Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.82 | 12.82 | 12.63 | 12.68 | 1,186,228 | -0.15(-1.17%) |
Apr 29, 2021 | 12.91 | 12.95 | 12.68 | 12.83 | 1,207,735 | +0.08(+0.62%) |
Apr 28, 2021 | 12.55 | 12.76 | 12.53 | 12.76 | 1,113,823 | +0.21(+1.66%) |
Apr 27, 2021 | 12.48 | 12.67 | 12.43 | 12.55 | 1,332,837 | +0.09(+0.69%) |
Apr 26, 2021 | 12.40 | 12.71 | 12.38 | 12.46 | 1,686,239 | +0.07(+0.58%) |
Apr 23, 2021 | 12.02 | 12.42 | 11.94 | 12.39 | 1,782,827 | +0.46(+3.85%) |
Apr 22, 2021 | 11.85 | 12.06 | 11.73 | 11.93 | 1,618,571 | +0.12(+1.03%) |
Apr 21, 2021 | 11.58 | 11.82 | 11.44 | 11.81 | 832,841 | +0.23(+1.98%) |
Apr 20, 2021 | 11.75 | 11.77 | 11.45 | 11.58 | 1,598,571 | -0.21(-1.77%) |
Apr 19, 2021 | 11.89 | 11.94 | 11.75 | 11.79 | 1,165,456 | -0.06(-0.48%) |
Apr 16, 2021 | 11.84 | 11.91 | 11.79 | 11.84 | 937,970 | +0.06(+0.49%) |
Apr 15, 2021 | 11.82 | 11.85 | 11.67 | 11.79 | 924,837 | -0.01(-0.06%) |
Apr 14, 2021 | 11.73 | 11.97 | 11.72 | 11.79 | 1,154,667 | +0.07(+0.61%) |
Apr 13, 2021 | 11.77 | 11.84 | 11.66 | 11.72 | 1,199,251 | +0.00(+0.00%) |
Apr 12, 2021 | 11.48 | 11.73 | 11.46 | 11.72 | 1,486,568 | +0.29(+2.57%) |
Apr 09, 2021 | 11.51 | 11.59 | 11.40 | 11.43 | 1,288,402 | -0.17(-1.48%) |
Apr 08, 2021 | 11.41 | 11.62 | 11.39 | 11.60 | 1,823,621 | +0.21(+1.83%) |
Apr 07, 2021 | 11.49 | 11.49 | 11.34 | 11.39 | 1,072,991 | +0.01(+0.06%) |
Apr 06, 2021 | 11.44 | 11.54 | 11.39 | 11.39 | 1,663,812 | -0.04(-0.38%) |
Apr 05, 2021 | 11.62 | 11.64 | 11.43 | 11.43 | 1,962,229 | -0.16(-1.42%) |
Apr 01, 2021 | 11.49 | 11.59 | 11.30 | 11.59 | 1,978,812 | +0.19(+1.64%) |
Mar 31, 2021 | 11.50 | 11.59 | 11.41 | 11.41 | 1,880,312 | +0.00(+0.00%) |
Mar 30, 2021 | 11.29 | 11.44 | 11.13 | 11.41 | 2,943,679 | +0.27(+2.38%) |
Mar 29, 2021 | 11.15 | 11.34 | 11.06 | 11.14 | 4,687,461 | +0.09(+0.84%) |
Mar 26, 2021 | 11.38 | 11.43 | 10.76 | 11.05 | 8,055,898 | -0.64(-5.46%) |
Mar 25, 2021 | 11.44 | 11.78 | 11.21 | 11.69 | 1,742,155 | +0.20(+1.75%) |
Mar 24, 2021 | 11.59 | 11.89 | 11.49 | 11.49 | 1,336,275 | +0.05(+0.44%) |
Mar 23, 2021 | 11.69 | 11.80 | 11.37 | 11.44 | 1,252,622 | -0.34(-2.86%) |
Mar 22, 2021 | 11.92 | 11.92 | 11.65 | 11.77 | 1,349,074 | -0.16(-1.32%) |
Mar 19, 2021 | 12.02 | 12.12 | 11.69 | 11.93 | 2,814,051 | +0.26(+2.21%) |
Mar 18, 2021 | 12.12 | 12.12 | 11.61 | 11.67 | 1,355,181 | -0.38(-3.15%) |
Mar 17, 2021 | 11.83 | 12.05 | 11.76 | 12.05 | 991,325 | +0.16(+1.33%) |
Mar 16, 2021 | 12.12 | 12.12 | 11.82 | 11.89 | 1,162,025 | -0.24(-1.95%) |
Mar 15, 2021 | 12.02 | 12.13 | 11.98 | 12.13 | 1,539,275 | +0.16(+1.32%) |
Mar 12, 2021 | 11.89 | 12.04 | 11.88 | 11.97 | 1,428,073 | +0.14(+1.15%) |
Mar 11, 2021 | 11.80 | 11.92 | 11.69 | 11.84 | 1,926,965 | +0.13(+1.10%) |
Mar 10, 2021 | 11.61 | 11.87 | 11.61 | 11.71 | 1,278,787 | +0.11(+0.99%) |
Mar 09, 2021 | 11.54 | 11.65 | 11.30 | 11.59 | 1,561,673 | +0.21(+1.83%) |
Mar 08, 2021 | 11.27 | 11.68 | 11.26 | 11.39 | 1,859,203 | +0.14(+1.21%) |
Mar 05, 2021 | 11.57 | 11.60 | 10.63 | 11.25 | 3,071,509 | -0.17(-1.51%) |
Mar 04, 2021 | 11.69 | 11.84 | 11.15 | 11.42 | 2,154,443 | -0.32(-2.75%) |
Mar 03, 2021 | 11.92 | 12.15 | 11.74 | 11.74 | 1,759,755 | -0.22(-1.86%) |
Mar 02, 2021 | 11.82 | 12.15 | 11.65 | 11.97 | 2,520,241 | +0.10(+0.85%) |
Mar 01, 2021 | 11.98 | 12.04 | 11.75 | 11.87 | 2,944,233 | +0.14(+1.20%) |
Feb 26, 2021 | 11.80 | 11.86 | 11.54 | 11.73 | 3,951,567 | +0.46(+4.12%) |
Feb 25, 2021 | 11.96 | 12.09 | 11.19 | 11.26 | 4,321,360 | -0.68(-5.66%) |
Feb 24, 2021 | 11.69 | 11.94 | 11.43 | 11.94 | 3,609,574 | +0.39(+3.41%) |
Feb 23, 2021 | 11.51 | 11.65 | 11.30 | 11.54 | 2,997,637 | +0.04(+0.31%) |
Feb 22, 2021 | 11.46 | 11.70 | 11.40 | 11.51 | 3,053,091 | +0.13(+1.18%) |
Feb 19, 2021 | 10.87 | 11.38 | 10.87 | 11.37 | 2,243,922 | +0.56(+5.21%) |
Feb 18, 2021 | 10.87 | 11.07 | 10.72 | 10.81 | 1,477,482 | -0.07(-0.65%) |
Feb 17, 2021 | 11.11 | 11.16 | 10.80 | 10.88 | 1,308,174 | -0.27(-2.40%) |
Feb 16, 2021 | 10.90 | 11.20 | 10.82 | 11.15 | 1,578,521 | +0.35(+3.26%) |
Feb 12, 2021 | 10.74 | 10.87 | 10.71 | 10.80 | 975,167 | +0.06(+0.52%) |
Feb 11, 2021 | 10.72 | 10.88 | 10.47 | 10.74 | 1,378,599 | +0.08(+0.73%) |
Feb 10, 2021 | 10.59 | 10.76 | 10.56 | 10.66 | 1,296,027 | +0.06(+0.53%) |
Feb 09, 2021 | 10.63 | 10.73 | 10.55 | 10.61 | 1,621,076 | -0.09(-0.85%) |
Feb 08, 2021 | 10.65 | 10.75 | 10.53 | 10.70 | 2,236,160 | -0.17(-1.55%) |
Feb 05, 2021 | 10.90 | 11.11 | 10.85 | 10.87 | 1,419,032 | +0.05(+0.45%) |
Feb 04, 2021 | 10.42 | 10.88 | 10.41 | 10.82 | 1,948,179 | +0.43(+4.13%) |
Feb 03, 2021 | 10.45 | 10.54 | 10.36 | 10.39 | 1,136,509 | -0.06(-0.54%) |
Feb 02, 2021 | 10.23 | 10.49 | 10.22 | 10.45 | 1,784,327 | +0.25(+2.41%) |