Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.21 | 10.28 | 9.970 | 10.05 | 726,300 | -0.49(-4.65%) |
Apr 29, 2021 | 10.70 | 10.91 | 10.21 | 10.54 | 1,186,741 | +0.13(+1.25%) |
Apr 28, 2021 | 10.06 | 10.44 | 10.01 | 10.41 | 518,424 | +0.25(+2.46%) |
Apr 27, 2021 | 10.46 | 10.48 | 10.05 | 10.16 | 500,270 | -0.07(-0.68%) |
Apr 26, 2021 | 9.960 | 10.38 | 9.820 | 10.23 | 660,829 | +0.38(+3.91%) |
Apr 23, 2021 | 9.750 | 9.900 | 9.645 | 9.845 | 428,400 | +0.13(+1.39%) |
Apr 22, 2021 | 9.760 | 9.980 | 9.650 | 9.710 | 557,269 | +0.11(+1.15%) |
Apr 21, 2021 | 9.260 | 9.630 | 9.120 | 9.600 | 476,921 | +0.29(+3.11%) |
Apr 20, 2021 | 9.430 | 9.670 | 9.120 | 9.310 | 960,180 | -0.32(-3.32%) |
Apr 19, 2021 | 9.960 | 10.01 | 9.380 | 9.630 | 1,085,627 | -0.26(-2.63%) |
Apr 16, 2021 | 9.500 | 9.930 | 9.500 | 9.890 | 640,000 | +0.15(+1.54%) |
Apr 15, 2021 | 10.01 | 10.04 | 9.440 | 9.740 | 1,059,008 | -0.29(-2.89%) |
Apr 14, 2021 | 9.800 | 10.33 | 9.750 | 10.03 | 689,788 | +0.24(+2.45%) |
Apr 13, 2021 | 9.730 | 10.03 | 9.480 | 9.790 | 1,002,811 | +0.05(+0.51%) |
Apr 12, 2021 | 10.50 | 10.54 | 9.720 | 9.740 | 1,182,635 | -0.87(-8.20%) |
Apr 09, 2021 | 10.51 | 10.80 | 10.51 | 10.61 | 448,400 | +0.02(+0.19%) |
Apr 08, 2021 | 10.52 | 10.63 | 10.30 | 10.59 | 567,510 | +0.17(+1.63%) |
Apr 07, 2021 | 10.59 | 10.77 | 10.30 | 10.42 | 593,156 | -0.19(-1.79%) |
Apr 06, 2021 | 10.76 | 10.78 | 10.38 | 10.61 | 960,830 | -0.24(-2.21%) |
Apr 05, 2021 | 11.16 | 11.27 | 10.60 | 10.85 | 1,278,707 | +0.08(+0.74%) |
Apr 01, 2021 | 10.83 | 11.08 | 10.56 | 10.77 | 1,223,000 | +0.31(+2.96%) |
Mar 31, 2021 | 10.22 | 10.67 | 10.22 | 10.46 | 1,463,413 | +0.40(+3.98%) |
Mar 30, 2021 | 10.20 | 10.25 | 9.360 | 10.06 | 2,068,688 | -0.36(-3.45%) |
Mar 29, 2021 | 10.76 | 11.43 | 10.23 | 10.42 | 2,451,428 | +0.00(+0.00%) |
Mar 26, 2021 | 10.71 | 10.79 | 10.03 | 10.42 | 1,158,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.08 | 10.69 | 9.880 | 10.52 | 1,307,329 | +0.08(+0.77%) |
Mar 24, 2021 | 11.46 | 11.55 | 10.37 | 10.44 | 2,037,071 | -0.79(-7.03%) |
Mar 23, 2021 | 11.89 | 11.89 | 11.10 | 11.23 | 1,202,513 | -0.74(-6.18%) |
Mar 22, 2021 | 12.59 | 12.74 | 11.90 | 11.97 | 978,213 | -0.32(-2.60%) |
Mar 19, 2021 | 12.38 | 12.63 | 12.11 | 12.29 | 966,100 | -0.08(-0.65%) |
Mar 18, 2021 | 12.71 | 13.06 | 12.27 | 12.37 | 953,224 | -0.50(-3.89%) |
Mar 17, 2021 | 12.14 | 13.08 | 11.92 | 12.87 | 1,109,967 | +0.27(+2.14%) |
Mar 16, 2021 | 13.63 | 13.71 | 12.32 | 12.60 | 1,569,650 | -1.01(-7.42%) |
Mar 15, 2021 | 13.77 | 13.98 | 13.35 | 13.61 | 1,304,291 | +0.25(+1.87%) |
Mar 12, 2021 | 13.24 | 13.38 | 12.80 | 13.36 | 1,028,900 | -0.08(-0.60%) |
Mar 11, 2021 | 12.94 | 13.60 | 12.85 | 13.44 | 1,282,381 | +0.90(+7.18%) |
Mar 10, 2021 | 12.98 | 13.30 | 12.25 | 12.54 | 1,349,906 | +0.22(+1.79%) |
Mar 09, 2021 | 11.81 | 12.64 | 11.68 | 12.32 | 2,194,238 | +1.18(+10.59%) |
Mar 08, 2021 | 11.27 | 11.85 | 11.00 | 11.14 | 1,744,741 | -0.21(-1.85%) |
Mar 05, 2021 | 11.40 | 11.90 | 10.01 | 11.35 | 2,753,700 | -0.14(-1.22%) |
Mar 04, 2021 | 12.72 | 13.00 | 10.88 | 11.49 | 3,308,305 | -1.16(-9.17%) |
Mar 03, 2021 | 14.19 | 14.20 | 12.63 | 12.65 | 2,299,760 | -1.41(-10.03%) |
Mar 02, 2021 | 14.65 | 14.84 | 14.03 | 14.06 | 1,211,273 | -0.70(-4.74%) |
Mar 01, 2021 | 14.68 | 15.22 | 14.50 | 14.76 | 1,716,993 | +0.79(+5.65%) |
Feb 26, 2021 | 13.74 | 14.75 | 13.31 | 13.97 | 2,232,200 | +0.04(+0.29%) |
Feb 25, 2021 | 14.83 | 14.91 | 13.80 | 13.93 | 3,154,610 | -0.91(-6.13%) |
Feb 24, 2021 | 14.58 | 15.64 | 14.52 | 14.84 | 2,491,135 | +0.77(+5.47%) |
Feb 23, 2021 | 14.30 | 14.35 | 12.35 | 14.07 | 3,641,614 | -1.07(-7.07%) |
Feb 22, 2021 | 15.06 | 16.50 | 14.95 | 15.14 | 3,565,719 | -0.20(-1.30%) |
Feb 19, 2021 | 16.00 | 16.17 | 15.20 | 15.34 | 2,896,300 | +0.12(+0.79%) |
Feb 18, 2021 | 16.99 | 17.15 | 15.09 | 15.22 | 6,482,714 | -2.97(-16.33%) |
Feb 17, 2021 | 18.20 | 18.49 | 16.40 | 18.19 | 4,043,442 | -0.88(-4.61%) |
Feb 16, 2021 | 20.49 | 21.15 | 18.26 | 19.07 | 5,590,082 | -2.23(-10.47%) |
Feb 12, 2021 | 19.50 | 22.62 | 19.20 | 21.30 | 3,938,100 | +2.26(+11.87%) |
Feb 11, 2021 | 19.88 | 20.79 | 18.53 | 19.04 | 2,998,543 | -1.13(-5.60%) |
Feb 10, 2021 | 19.32 | 22.69 | 18.76 | 20.17 | 5,212,276 | +0.97(+5.05%) |
Feb 09, 2021 | 18.26 | 19.82 | 17.86 | 19.20 | 2,992,262 | +0.71(+3.84%) |
Feb 08, 2021 | 15.65 | 19.09 | 15.65 | 18.49 | 5,259,524 | +3.30(+21.72%) |
Feb 05, 2021 | 13.95 | 16.59 | 13.63 | 15.19 | 4,548,000 | +1.66(+12.27%) |
Feb 04, 2021 | 13.39 | 13.98 | 13.09 | 13.53 | 2,513,827 | +0.38(+2.89%) |
Feb 03, 2021 | 12.07 | 13.43 | 11.81 | 13.15 | 2,999,801 | +1.34(+11.35%) |
Feb 02, 2021 | 11.76 | 12.17 | 11.52 | 11.81 | 1,492,210 | +0.13(+1.11%) |