Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.71 | 11.31 | 10.71 | 11.31 | 17,898,972 | +0.53(+4.91%) |
Apr 29, 2021 | 10.75 | 10.88 | 10.36 | 10.78 | 19,008,524 | +0.00(+0.00%) |
Apr 28, 2021 | 10.69 | 10.80 | 10.57 | 10.78 | 20,309,880 | +0.15(+1.41%) |
Apr 27, 2021 | 10.82 | 10.84 | 10.61 | 10.63 | 17,918,616 | -0.16(-1.48%) |
Apr 26, 2021 | 11.02 | 11.02 | 10.79 | 10.79 | 17,850,262 | -0.17(-1.55%) |
Apr 23, 2021 | 10.97 | 11.07 | 10.80 | 10.96 | 14,620,931 | -0.02(-0.18%) |
Apr 22, 2021 | 11.24 | 11.26 | 10.96 | 10.98 | 13,714,650 | -0.16(-1.43%) |
Apr 21, 2021 | 11.08 | 11.18 | 10.98 | 11.14 | 9,344,874 | -0.05(-0.45%) |
Apr 20, 2021 | 11.12 | 11.29 | 11.05 | 11.19 | 13,392,400 | +0.00(+0.00%) |
Apr 19, 2021 | 11.58 | 11.68 | 11.15 | 11.19 | 17,400,848 | -0.38(-3.28%) |
Apr 16, 2021 | 11.89 | 11.96 | 11.56 | 11.57 | 38,437,136 | -0.29(-2.44%) |
Apr 15, 2021 | 11.76 | 11.87 | 11.67 | 11.86 | 15,439,820 | +0.08(+0.68%) |
Apr 14, 2021 | 11.62 | 11.87 | 11.59 | 11.78 | 14,896,702 | +0.13(+1.12%) |
Apr 13, 2021 | 11.40 | 11.72 | 11.25 | 11.65 | 17,356,170 | +0.08(+0.69%) |
Apr 12, 2021 | 11.50 | 11.66 | 11.47 | 11.57 | 13,588,455 | +0.07(+0.61%) |
Apr 09, 2021 | 11.28 | 11.57 | 11.28 | 11.50 | 16,729,301 | +0.22(+1.95%) |
Apr 08, 2021 | 11.33 | 11.40 | 11.25 | 11.28 | 10,231,475 | -0.05(-0.44%) |
Apr 07, 2021 | 11.37 | 11.49 | 11.26 | 11.33 | 9,210,515 | -0.10(-0.87%) |
Apr 06, 2021 | 11.56 | 11.65 | 11.31 | 11.43 | 12,859,976 | -0.22(-1.89%) |
Apr 05, 2021 | 11.63 | 11.84 | 11.55 | 11.65 | 10,914,433 | +0.16(+1.39%) |
Apr 01, 2021 | 11.69 | 11.79 | 11.40 | 11.49 | 9,553,493 | -0.21(-1.79%) |
Mar 31, 2021 | 11.54 | 11.81 | 11.54 | 11.70 | 10,445,996 | +0.22(+1.92%) |
Mar 30, 2021 | 11.44 | 11.59 | 11.40 | 11.48 | 9,168,078 | -0.02(-0.17%) |
Mar 29, 2021 | 12.01 | 12.05 | 11.50 | 11.50 | 12,258,892 | -0.56(-4.64%) |
Mar 26, 2021 | 11.85 | 12.07 | 11.77 | 12.06 | 14,339,000 | +0.18(+1.51%) |
Mar 25, 2021 | 11.32 | 11.91 | 11.28 | 11.88 | 18,847,696 | +0.58(+5.13%) |
Mar 24, 2021 | 10.95 | 11.75 | 10.91 | 11.30 | 30,602,732 | +0.39(+3.57%) |
Mar 23, 2021 | 11.12 | 11.18 | 10.88 | 10.91 | 8,785,958 | -0.19(-1.71%) |
Mar 22, 2021 | 11.17 | 11.25 | 11.02 | 11.10 | 9,984,761 | -0.15(-1.33%) |
Mar 19, 2021 | 11.36 | 11.57 | 11.18 | 11.25 | 37,510,348 | -0.04(-0.35%) |
Mar 18, 2021 | 11.70 | 11.73 | 11.25 | 11.29 | 17,159,914 | -0.52(-4.40%) |
Mar 17, 2021 | 11.79 | 11.87 | 11.67 | 11.81 | 13,410,323 | -0.05(-0.42%) |
Mar 16, 2021 | 11.79 | 11.88 | 11.56 | 11.86 | 11,324,408 | +0.02(+0.17%) |
Mar 15, 2021 | 11.60 | 11.84 | 11.56 | 11.84 | 15,969,622 | +0.34(+2.95%) |
Mar 12, 2021 | 11.45 | 11.61 | 11.39 | 11.50 | 10,292,559 | +0.06(+0.52%) |
Mar 11, 2021 | 11.45 | 11.64 | 11.37 | 11.44 | 34,947,996 | -0.01(-0.09%) |
Mar 10, 2021 | 11.41 | 11.49 | 11.35 | 11.45 | 11,993,466 | +0.12(+1.06%) |
Mar 09, 2021 | 11.32 | 11.43 | 11.10 | 11.33 | 9,752,101 | +0.18(+1.61%) |
Mar 08, 2021 | 10.87 | 11.32 | 10.80 | 11.15 | 17,476,858 | +0.31(+2.86%) |
Mar 05, 2021 | 10.69 | 10.88 | 10.31 | 10.84 | 20,841,016 | +0.12(+1.12%) |
Mar 04, 2021 | 10.90 | 10.90 | 10.51 | 10.72 | 11,673,063 | -0.02(-0.19%) |
Mar 03, 2021 | 10.89 | 10.93 | 10.69 | 10.74 | 12,417,598 | -0.13(-1.20%) |
Mar 02, 2021 | 10.98 | 11.03 | 10.75 | 10.87 | 11,080,820 | -0.09(-0.82%) |
Mar 01, 2021 | 10.67 | 11.13 | 10.63 | 10.96 | 16,187,979 | +0.46(+4.38%) |
Feb 26, 2021 | 10.86 | 11.01 | 10.50 | 10.50 | 14,166,398 | -0.37(-3.40%) |
Feb 25, 2021 | 11.39 | 11.58 | 10.70 | 10.87 | 23,838,102 | -0.53(-4.64%) |
Feb 24, 2021 | 11.27 | 11.55 | 11.23 | 11.40 | 16,201,530 | +0.18(+1.60%) |
Feb 23, 2021 | 11.31 | 11.43 | 11.09 | 11.22 | 13,121,960 | -0.18(-1.58%) |
Feb 22, 2021 | 11.63 | 11.63 | 11.25 | 11.40 | 41,734,568 | -0.23(-1.98%) |
Feb 19, 2021 | 11.69 | 11.94 | 11.56 | 11.63 | 10,615,337 | -0.12(-1.02%) |
Feb 18, 2021 | 11.61 | 11.80 | 11.45 | 11.75 | 13,519,804 | +0.05(+0.43%) |
Feb 17, 2021 | 11.75 | 11.80 | 11.56 | 11.70 | 7,882,942 | -0.09(-0.76%) |
Feb 16, 2021 | 11.69 | 11.89 | 11.65 | 11.79 | 6,267,150 | +0.00(+0.00%) |
Feb 12, 2021 | 11.97 | 12.00 | 11.77 | 11.79 | 8,090,078 | -0.20(-1.67%) |
Feb 11, 2021 | 12.09 | 12.17 | 11.80 | 11.99 | 9,377,822 | -0.08(-0.66%) |
Feb 10, 2021 | 11.81 | 12.10 | 11.80 | 12.07 | 11,087,434 | +0.32(+2.72%) |
Feb 09, 2021 | 11.90 | 11.92 | 11.65 | 11.75 | 11,367,313 | -0.13(-1.09%) |
Feb 08, 2021 | 11.82 | 11.91 | 11.72 | 11.88 | 5,377,141 | +0.03(+0.25%) |
Feb 05, 2021 | 12.00 | 12.03 | 11.82 | 11.85 | 4,823,952 | -0.14(-1.17%) |
Feb 04, 2021 | 12.01 | 12.02 | 11.71 | 11.99 | 13,322,138 | +0.03(+0.25%) |
Feb 03, 2021 | 11.76 | 11.96 | 11.69 | 11.96 | 9,856,967 | +0.24(+2.05%) |
Feb 02, 2021 | 11.56 | 11.76 | 11.42 | 11.72 | 7,711,948 | +0.24(+2.09%) |