Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.43 | 13.50 | 13.29 | 13.33 | 3,331,070 | -0.19(-1.41%) |
Apr 29, 2021 | 13.21 | 13.52 | 13.20 | 13.52 | 8,235,449 | +0.46(+3.50%) |
Apr 28, 2021 | 12.92 | 13.10 | 12.81 | 13.07 | 11,811,504 | +1.30(+11.09%) |
Apr 27, 2021 | 11.61 | 11.77 | 11.55 | 11.76 | 2,994,584 | +0.20(+1.73%) |
Apr 26, 2021 | 11.49 | 11.60 | 11.49 | 11.56 | 2,091,101 | +0.25(+2.19%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.14 | 11.32 | 2,465,624 | +0.18(+1.63%) |
Apr 22, 2021 | 11.23 | 11.26 | 11.12 | 11.13 | 2,134,314 | -0.27(-2.34%) |
Apr 21, 2021 | 11.13 | 11.40 | 11.11 | 11.40 | 2,593,836 | +0.00(+0.00%) |
Apr 20, 2021 | 11.73 | 11.73 | 11.38 | 11.40 | 3,355,611 | -0.52(-4.39%) |
Apr 19, 2021 | 11.94 | 12.05 | 11.90 | 11.92 | 2,984,528 | -0.03(-0.24%) |
Apr 16, 2021 | 11.91 | 11.95 | 11.84 | 11.95 | 1,671,782 | +0.25(+2.12%) |
Apr 15, 2021 | 11.78 | 11.78 | 11.62 | 11.71 | 2,318,609 | -0.08(-0.65%) |
Apr 14, 2021 | 11.75 | 11.92 | 11.73 | 11.78 | 2,336,145 | +0.09(+0.73%) |
Apr 13, 2021 | 11.71 | 11.74 | 11.62 | 11.70 | 2,909,656 | -0.11(-0.97%) |
Apr 12, 2021 | 11.73 | 11.81 | 11.73 | 11.81 | 2,527,884 | +0.08(+0.65%) |
Apr 09, 2021 | 11.70 | 11.75 | 11.65 | 11.73 | 1,826,330 | -0.04(-0.32%) |
Apr 08, 2021 | 11.70 | 11.79 | 11.58 | 11.77 | 2,487,468 | -0.10(-0.88%) |
Apr 07, 2021 | 11.75 | 11.89 | 11.74 | 11.88 | 3,142,998 | +0.20(+1.71%) |
Apr 06, 2021 | 11.71 | 11.76 | 11.63 | 11.68 | 2,547,483 | +0.05(+0.41%) |
Apr 05, 2021 | 11.62 | 11.67 | 11.55 | 11.63 | 2,125,181 | +0.09(+0.74%) |
Apr 01, 2021 | 11.49 | 11.59 | 11.43 | 11.54 | 2,696,815 | +0.11(+1.00%) |
Mar 31, 2021 | 11.50 | 11.69 | 11.38 | 11.43 | 6,523,965 | -0.10(-0.91%) |
Mar 30, 2021 | 11.48 | 11.56 | 11.45 | 11.53 | 9,620,210 | +0.15(+1.34%) |
Mar 29, 2021 | 11.41 | 11.48 | 11.32 | 11.38 | 7,589,163 | -0.38(-3.24%) |
Mar 26, 2021 | 11.84 | 11.94 | 11.65 | 11.76 | 3,274,585 | +0.01(+0.08%) |
Mar 25, 2021 | 11.70 | 11.80 | 11.49 | 11.75 | 10,467,038 | -0.06(-0.48%) |
Mar 24, 2021 | 11.86 | 11.99 | 11.81 | 11.81 | 3,443,045 | +0.10(+0.90%) |
Mar 23, 2021 | 11.87 | 11.90 | 11.69 | 11.71 | 3,399,082 | -0.30(-2.54%) |
Mar 22, 2021 | 11.99 | 12.04 | 11.87 | 12.01 | 2,995,752 | -0.05(-0.39%) |
Mar 19, 2021 | 12.04 | 12.13 | 11.84 | 12.06 | 3,748,412 | -0.27(-2.16%) |
Mar 18, 2021 | 12.32 | 12.57 | 12.27 | 12.32 | 5,778,375 | +0.32(+2.70%) |
Mar 17, 2021 | 11.92 | 12.03 | 11.85 | 12.00 | 4,112,537 | +0.21(+1.78%) |
Mar 16, 2021 | 11.90 | 11.91 | 11.72 | 11.79 | 2,992,490 | -0.11(-0.96%) |
Mar 15, 2021 | 11.98 | 12.00 | 11.74 | 11.91 | 3,384,950 | -0.21(-1.73%) |
Mar 12, 2021 | 12.09 | 12.22 | 12.07 | 12.12 | 3,213,689 | +0.17(+1.44%) |
Mar 11, 2021 | 11.92 | 12.04 | 11.77 | 11.94 | 4,115,633 | -0.27(-2.18%) |
Mar 10, 2021 | 12.07 | 12.23 | 12.00 | 12.21 | 4,220,449 | +0.12(+1.02%) |
Mar 09, 2021 | 12.05 | 12.23 | 11.96 | 12.09 | 6,357,972 | -0.44(-3.50%) |
Mar 08, 2021 | 12.54 | 12.73 | 12.41 | 12.52 | 8,625,871 | +0.42(+3.46%) |
Mar 05, 2021 | 12.21 | 12.28 | 11.96 | 12.11 | 5,519,621 | +0.35(+3.00%) |
Mar 04, 2021 | 11.85 | 11.96 | 11.60 | 11.75 | 5,682,769 | -0.47(-3.82%) |
Mar 03, 2021 | 12.12 | 12.39 | 12.09 | 12.22 | 4,825,808 | +0.19(+1.58%) |
Mar 02, 2021 | 12.04 | 12.12 | 12.00 | 12.03 | 2,915,385 | +0.00(+0.00%) |
Mar 01, 2021 | 11.98 | 12.09 | 11.92 | 12.03 | 3,971,625 | +0.34(+2.93%) |
Feb 26, 2021 | 12.00 | 12.01 | 11.68 | 11.69 | 5,402,451 | -0.46(-3.76%) |
Feb 25, 2021 | 12.42 | 12.56 | 12.12 | 12.14 | 9,272,631 | +0.30(+2.49%) |
Feb 24, 2021 | 11.52 | 11.86 | 11.52 | 11.85 | 4,784,684 | +0.39(+3.41%) |
Feb 23, 2021 | 11.47 | 11.53 | 11.21 | 11.46 | 4,952,517 | +0.04(+0.33%) |
Feb 22, 2021 | 11.18 | 11.49 | 11.17 | 11.42 | 4,770,761 | +0.34(+3.10%) |
Feb 19, 2021 | 10.88 | 11.11 | 10.87 | 11.08 | 3,683,107 | +0.44(+4.12%) |
Feb 18, 2021 | 10.77 | 10.78 | 10.54 | 10.64 | 2,738,012 | -0.10(-0.89%) |
Feb 17, 2021 | 10.89 | 10.90 | 10.65 | 10.73 | 2,224,067 | -0.08(-0.70%) |
Feb 16, 2021 | 10.61 | 10.85 | 10.55 | 10.81 | 4,550,172 | +0.44(+4.22%) |
Feb 12, 2021 | 10.24 | 10.40 | 10.22 | 10.37 | 3,175,787 | +0.20(+1.97%) |
Feb 11, 2021 | 10.21 | 10.26 | 10.11 | 10.17 | 1,768,692 | +0.09(+0.85%) |
Feb 10, 2021 | 10.17 | 10.21 | 10.05 | 10.09 | 2,964,914 | +0.11(+1.15%) |
Feb 09, 2021 | 10.00 | 10.01 | 9.915 | 9.972 | 1,406,727 | -0.09(-0.85%) |
Feb 08, 2021 | 9.963 | 10.13 | 9.963 | 10.06 | 2,377,944 | +0.23(+2.33%) |
Feb 05, 2021 | 9.934 | 9.944 | 9.791 | 9.829 | 2,489,142 | -0.09(-0.86%) |
Feb 04, 2021 | 9.886 | 10.03 | 9.867 | 9.915 | 3,836,755 | -0.12(-1.23%) |
Feb 03, 2021 | 9.915 | 10.07 | 9.886 | 10.04 | 3,301,163 | +0.09(+0.86%) |
Feb 02, 2021 | 9.877 | 9.972 | 9.858 | 9.953 | 3,095,828 | +0.08(+0.77%) |