Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.15 | 12.39 | 11.93 | 11.96 | 1,163,338 | -0.39(-3.13%) |
Apr 29, 2021 | 12.57 | 12.71 | 12.19 | 12.35 | 1,394,656 | +0.00(+0.00%) |
Apr 28, 2021 | 11.89 | 12.44 | 11.89 | 12.35 | 1,841,652 | +0.55(+4.68%) |
Apr 27, 2021 | 11.62 | 11.82 | 11.55 | 11.80 | 934,266 | +0.25(+2.15%) |
Apr 26, 2021 | 11.19 | 11.63 | 11.19 | 11.55 | 794,276 | +0.26(+2.28%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.09 | 11.29 | 762,656 | +0.14(+1.24%) |
Apr 22, 2021 | 11.26 | 11.32 | 11.03 | 11.16 | 1,070,093 | -0.06(-0.49%) |
Apr 21, 2021 | 10.86 | 11.28 | 10.81 | 11.21 | 1,553,490 | +0.16(+1.41%) |
Apr 20, 2021 | 11.47 | 11.51 | 10.89 | 11.05 | 1,566,528 | -0.47(-4.07%) |
Apr 19, 2021 | 11.46 | 11.72 | 11.39 | 11.52 | 891,826 | +0.06(+0.56%) |
Apr 16, 2021 | 11.81 | 11.81 | 11.45 | 11.46 | 728,948 | -0.29(-2.50%) |
Apr 15, 2021 | 11.86 | 11.86 | 11.59 | 11.75 | 860,234 | -0.10(-0.85%) |
Apr 14, 2021 | 11.44 | 12.08 | 11.44 | 11.85 | 1,522,414 | +0.55(+4.88%) |
Apr 13, 2021 | 11.32 | 11.42 | 11.21 | 11.30 | 1,044,934 | +0.01(+0.08%) |
Apr 12, 2021 | 11.60 | 11.78 | 11.28 | 11.29 | 1,910,108 | -0.19(-1.68%) |
Apr 09, 2021 | 11.65 | 11.81 | 11.44 | 11.49 | 1,359,384 | -0.21(-1.81%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.49 | 11.70 | 1,746,526 | -0.23(-1.93%) |
Apr 07, 2021 | 11.94 | 11.98 | 11.78 | 11.93 | 1,294,166 | +0.04(+0.31%) |
Apr 06, 2021 | 11.87 | 12.20 | 11.83 | 11.89 | 1,162,054 | +0.12(+1.02%) |
Apr 05, 2021 | 12.32 | 12.34 | 11.68 | 11.77 | 1,336,641 | -0.63(-5.04%) |
Apr 01, 2021 | 11.90 | 12.40 | 11.87 | 12.40 | 1,458,223 | +0.62(+5.23%) |
Mar 31, 2021 | 11.75 | 11.89 | 11.63 | 11.78 | 1,200,968 | +0.03(+0.23%) |
Mar 30, 2021 | 11.74 | 11.88 | 11.53 | 11.75 | 1,332,374 | -0.09(-0.78%) |
Mar 29, 2021 | 12.03 | 12.13 | 11.71 | 11.85 | 1,691,830 | -0.30(-2.50%) |
Mar 26, 2021 | 11.96 | 12.16 | 11.85 | 12.15 | 1,470,075 | +0.44(+3.77%) |
Mar 25, 2021 | 11.34 | 11.74 | 11.08 | 11.71 | 1,508,845 | +0.13(+1.16%) |
Mar 24, 2021 | 11.55 | 11.85 | 11.54 | 11.57 | 1,986,608 | +0.27(+2.35%) |
Mar 23, 2021 | 11.44 | 11.70 | 11.22 | 11.31 | 2,092,826 | -0.50(-4.27%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.70 | 11.81 | 1,096,273 | -0.27(-2.20%) |
Mar 19, 2021 | 11.67 | 12.15 | 11.56 | 12.08 | 2,037,374 | +0.44(+3.78%) |
Mar 18, 2021 | 12.43 | 12.43 | 11.55 | 11.64 | 2,145,403 | -0.90(-7.17%) |
Mar 17, 2021 | 12.28 | 12.60 | 12.20 | 12.54 | 1,447,262 | +0.14(+1.11%) |
Mar 16, 2021 | 12.56 | 12.61 | 12.29 | 12.40 | 1,567,307 | -0.39(-3.08%) |
Mar 15, 2021 | 12.87 | 12.90 | 12.64 | 12.79 | 2,238,989 | -0.10(-0.78%) |
Mar 12, 2021 | 13.06 | 13.10 | 12.80 | 12.89 | 1,645,886 | -0.14(-1.06%) |
Mar 11, 2021 | 12.81 | 13.11 | 12.71 | 13.03 | 1,749,954 | +0.31(+2.45%) |
Mar 10, 2021 | 12.27 | 12.78 | 12.21 | 12.72 | 2,816,261 | +0.47(+3.82%) |
Mar 09, 2021 | 12.50 | 12.62 | 12.19 | 12.25 | 1,865,604 | -0.31(-2.48%) |
Mar 08, 2021 | 12.97 | 13.05 | 12.39 | 12.56 | 2,646,097 | -0.28(-2.21%) |
Mar 05, 2021 | 12.86 | 12.96 | 12.24 | 12.85 | 3,680,317 | +0.47(+3.78%) |
Mar 04, 2021 | 12.02 | 12.65 | 11.89 | 12.38 | 3,320,154 | +0.48(+4.01%) |
Mar 03, 2021 | 11.74 | 12.21 | 11.74 | 11.90 | 2,580,613 | +0.28(+2.37%) |
Mar 02, 2021 | 11.71 | 11.91 | 11.60 | 11.63 | 1,451,847 | -0.06(-0.47%) |
Mar 01, 2021 | 11.62 | 11.77 | 11.47 | 11.68 | 2,262,752 | +0.37(+3.24%) |
Feb 26, 2021 | 11.40 | 11.49 | 10.86 | 11.32 | 2,603,233 | -0.19(-1.67%) |
Feb 25, 2021 | 12.00 | 12.04 | 11.43 | 11.51 | 1,686,562 | -0.41(-3.46%) |
Feb 24, 2021 | 11.37 | 11.99 | 11.29 | 11.92 | 1,404,626 | +0.54(+4.75%) |
Feb 23, 2021 | 11.10 | 11.41 | 10.43 | 11.38 | 2,016,527 | +0.30(+2.73%) |
Feb 22, 2021 | 10.82 | 11.37 | 10.82 | 11.08 | 1,526,858 | +0.31(+2.90%) |
Feb 19, 2021 | 10.70 | 10.85 | 10.61 | 10.77 | 611,114 | +0.16(+1.47%) |
Feb 18, 2021 | 11.08 | 11.10 | 10.60 | 10.61 | 995,730 | -0.56(-5.01%) |
Feb 17, 2021 | 11.03 | 11.18 | 10.86 | 11.17 | 1,209,386 | +0.15(+1.33%) |
Feb 16, 2021 | 11.01 | 11.15 | 10.86 | 11.02 | 1,551,858 | +0.36(+3.35%) |
Feb 12, 2021 | 10.24 | 10.67 | 10.24 | 10.66 | 1,042,514 | +0.33(+3.20%) |
Feb 11, 2021 | 10.51 | 10.55 | 10.13 | 10.33 | 1,015,878 | -0.18(-1.74%) |
Feb 10, 2021 | 10.33 | 10.55 | 10.21 | 10.52 | 795,221 | +0.28(+2.69%) |
Feb 09, 2021 | 10.33 | 10.39 | 10.14 | 10.24 | 580,561 | -0.16(-1.50%) |
Feb 08, 2021 | 10.01 | 10.42 | 10.01 | 10.40 | 887,437 | +0.56(+5.68%) |
Feb 05, 2021 | 10.01 | 10.01 | 9.812 | 9.840 | 631,288 | -0.01(-0.09%) |
Feb 04, 2021 | 9.885 | 9.885 | 9.633 | 9.849 | 824,407 | +0.04(+0.37%) |
Feb 03, 2021 | 9.363 | 9.840 | 9.363 | 9.812 | 1,177,174 | +0.50(+5.42%) |
Feb 02, 2021 | 9.509 | 9.574 | 9.299 | 9.308 | 1,073,959 | +0.07(+0.79%) |