Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.36 | 14.43 | 14.14 | 14.16 | 2,843,157 | -0.30(-2.06%) |
Apr 29, 2021 | 14.47 | 14.57 | 14.30 | 14.46 | 2,312,909 | +0.11(+0.78%) |
Apr 28, 2021 | 14.13 | 14.37 | 14.11 | 14.35 | 2,085,151 | +0.20(+1.38%) |
Apr 27, 2021 | 14.06 | 14.18 | 13.98 | 14.15 | 1,948,812 | +0.20(+1.40%) |
Apr 26, 2021 | 13.94 | 14.20 | 13.92 | 13.96 | 1,786,538 | +0.08(+0.60%) |
Apr 23, 2021 | 13.51 | 13.95 | 13.44 | 13.87 | 3,577,139 | +0.42(+3.11%) |
Apr 22, 2021 | 13.39 | 13.59 | 13.27 | 13.45 | 3,160,581 | +0.03(+0.21%) |
Apr 21, 2021 | 13.11 | 13.47 | 13.01 | 13.43 | 3,119,809 | +0.32(+2.41%) |
Apr 20, 2021 | 13.41 | 13.46 | 13.05 | 13.11 | 2,248,963 | -0.30(-2.22%) |
Apr 19, 2021 | 13.27 | 13.46 | 13.18 | 13.41 | 3,167,281 | +0.11(+0.84%) |
Apr 16, 2021 | 13.40 | 13.49 | 13.13 | 13.30 | 3,261,699 | +0.03(+0.21%) |
Apr 15, 2021 | 13.16 | 13.28 | 12.92 | 13.27 | 3,641,343 | +0.20(+1.57%) |
Apr 14, 2021 | 12.98 | 13.19 | 12.96 | 13.06 | 2,095,861 | +0.09(+0.72%) |
Apr 13, 2021 | 13.05 | 13.15 | 12.93 | 12.97 | 2,557,339 | -0.16(-1.20%) |
Apr 12, 2021 | 13.30 | 13.30 | 13.02 | 13.13 | 2,383,923 | -0.18(-1.33%) |
Apr 09, 2021 | 13.18 | 13.31 | 13.07 | 13.31 | 2,768,575 | +0.18(+1.34%) |
Apr 08, 2021 | 12.94 | 13.19 | 12.87 | 13.13 | 2,099,931 | +0.15(+1.15%) |
Apr 07, 2021 | 12.88 | 13.01 | 12.73 | 12.98 | 1,987,940 | +0.11(+0.87%) |
Apr 06, 2021 | 12.97 | 13.12 | 12.83 | 12.87 | 2,698,821 | -0.16(-1.21%) |
Apr 05, 2021 | 12.90 | 13.04 | 12.79 | 13.03 | 1,701,057 | +0.25(+1.96%) |
Apr 01, 2021 | 12.91 | 13.08 | 12.67 | 12.78 | 2,585,618 | -0.09(-0.72%) |
Mar 31, 2021 | 12.61 | 13.11 | 12.58 | 12.87 | 4,527,349 | +0.20(+1.61%) |
Mar 30, 2021 | 12.42 | 12.69 | 12.25 | 12.66 | 2,458,580 | +0.32(+2.56%) |
Mar 29, 2021 | 12.19 | 12.49 | 12.13 | 12.35 | 3,402,362 | -0.03(-0.23%) |
Mar 26, 2021 | 12.10 | 12.39 | 11.91 | 12.38 | 3,837,692 | +0.46(+3.90%) |
Mar 25, 2021 | 11.51 | 11.98 | 11.32 | 11.91 | 2,594,607 | +0.37(+3.22%) |
Mar 24, 2021 | 11.74 | 11.95 | 11.53 | 11.54 | 2,222,444 | +0.00(+0.00%) |
Mar 23, 2021 | 11.67 | 11.88 | 11.49 | 11.54 | 2,073,479 | -0.25(-2.13%) |
Mar 22, 2021 | 12.01 | 12.01 | 11.65 | 11.79 | 3,578,823 | -0.28(-2.31%) |
Mar 19, 2021 | 12.14 | 12.21 | 11.88 | 12.07 | 5,785,005 | -0.19(-1.52%) |
Mar 18, 2021 | 12.68 | 12.91 | 12.19 | 12.26 | 4,526,215 | -0.39(-3.09%) |
Mar 17, 2021 | 12.41 | 12.68 | 12.28 | 12.65 | 2,589,650 | +0.29(+2.33%) |
Mar 16, 2021 | 12.45 | 12.45 | 12.23 | 12.36 | 5,410,898 | -0.14(-1.11%) |
Mar 15, 2021 | 12.24 | 12.53 | 12.11 | 12.50 | 3,597,868 | +0.29(+2.36%) |
Mar 12, 2021 | 12.27 | 12.39 | 12.16 | 12.21 | 1,881,017 | +0.08(+0.69%) |
Mar 11, 2021 | 12.08 | 12.18 | 11.93 | 12.13 | 5,933,934 | +0.08(+0.70%) |
Mar 10, 2021 | 11.81 | 12.07 | 11.74 | 12.04 | 3,908,549 | +0.30(+2.53%) |
Mar 09, 2021 | 11.67 | 11.95 | 11.54 | 11.74 | 3,610,342 | +0.15(+1.28%) |
Mar 08, 2021 | 11.66 | 11.96 | 11.57 | 11.60 | 3,946,959 | +0.07(+0.64%) |
Mar 05, 2021 | 11.77 | 11.88 | 10.98 | 11.52 | 5,058,987 | -0.04(-0.32%) |
Mar 04, 2021 | 11.75 | 11.90 | 11.30 | 11.56 | 3,634,909 | -0.22(-1.89%) |
Mar 03, 2021 | 11.70 | 12.14 | 11.53 | 11.78 | 4,546,116 | +0.07(+0.56%) |
Mar 02, 2021 | 11.87 | 12.00 | 11.70 | 11.72 | 3,619,156 | -0.20(-1.64%) |
Mar 01, 2021 | 11.59 | 11.96 | 11.49 | 11.91 | 3,459,853 | +0.59(+5.25%) |
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,489,966 | +0.07(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,066 | -0.71(-5.91%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,628 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,752 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,099 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,533,923 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,566 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,188 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,702 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,247 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,232 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,433 | +0.08(+0.72%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.11 | 11.48 | 4,387,090 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,534 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,597 | -0.18(-1.63%) |
Feb 04, 2021 | 10.99 | 11.40 | 10.89 | 11.34 | 3,081,847 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,778 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,230 | -0.06(-0.58%) |