Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.25 | 11.44 | 10.99 | 11.05 | 2,396,200 | -0.26(-2.30%) |
Apr 29, 2021 | 11.62 | 11.81 | 11.16 | 11.31 | 2,399,833 | -0.42(-3.58%) |
Apr 28, 2021 | 11.63 | 11.84 | 11.57 | 11.73 | 1,851,503 | +0.14(+1.21%) |
Apr 27, 2021 | 11.90 | 11.90 | 11.48 | 11.59 | 2,783,031 | -0.11(-0.94%) |
Apr 26, 2021 | 11.51 | 11.79 | 11.41 | 11.70 | 1,980,160 | +0.44(+3.91%) |
Apr 23, 2021 | 11.11 | 11.37 | 11.05 | 11.26 | 2,220,200 | +0.21(+1.90%) |
Apr 22, 2021 | 11.11 | 11.21 | 10.89 | 11.05 | 1,920,911 | +0.03(+0.27%) |
Apr 21, 2021 | 10.64 | 11.07 | 10.49 | 11.02 | 1,397,184 | +0.22(+2.04%) |
Apr 20, 2021 | 11.19 | 11.19 | 10.57 | 10.80 | 6,553,322 | -0.35(-3.14%) |
Apr 19, 2021 | 11.18 | 11.33 | 11.09 | 11.15 | 1,966,734 | -0.10(-0.89%) |
Apr 16, 2021 | 11.26 | 11.41 | 11.18 | 11.25 | 1,442,900 | -0.17(-1.49%) |
Apr 15, 2021 | 11.52 | 11.55 | 11.23 | 11.42 | 2,913,288 | +0.00(+0.00%) |
Apr 14, 2021 | 11.15 | 11.67 | 11.15 | 11.42 | 2,727,433 | +0.31(+2.79%) |
Apr 13, 2021 | 11.19 | 11.19 | 10.86 | 11.11 | 2,726,470 | -0.07(-0.63%) |
Apr 12, 2021 | 11.28 | 11.40 | 11.08 | 11.18 | 2,698,292 | -0.10(-0.89%) |
Apr 09, 2021 | 11.28 | 11.38 | 11.09 | 11.28 | 2,894,200 | -0.31(-2.67%) |
Apr 08, 2021 | 10.80 | 11.60 | 10.76 | 11.59 | 8,309,682 | +1.08(+10.28%) |
Apr 07, 2021 | 10.37 | 10.56 | 10.22 | 10.51 | 4,273,711 | +0.17(+1.64%) |
Apr 06, 2021 | 10.30 | 10.53 | 10.26 | 10.34 | 2,583,257 | +0.00(+0.00%) |
Apr 05, 2021 | 10.10 | 10.47 | 10.04 | 10.34 | 3,590,038 | +0.54(+5.51%) |
Apr 01, 2021 | 10.23 | 10.33 | 9.725 | 9.800 | 2,147,600 | -0.21(-2.10%) |
Mar 31, 2021 | 9.800 | 10.11 | 9.710 | 10.01 | 2,251,862 | +0.05(+0.50%) |
Mar 30, 2021 | 9.230 | 10.08 | 9.170 | 9.960 | 5,171,081 | +0.89(+9.81%) |
Mar 29, 2021 | 9.220 | 9.330 | 9.040 | 9.070 | 3,520,740 | -0.19(-2.05%) |
Mar 26, 2021 | 9.390 | 9.600 | 9.060 | 9.260 | 5,508,300 | -0.11(-1.17%) |
Mar 25, 2021 | 9.160 | 9.570 | 9.010 | 9.370 | 6,438,799 | +0.01(+0.11%) |
Mar 24, 2021 | 9.830 | 10.07 | 9.325 | 9.360 | 4,390,330 | -0.32(-3.31%) |
Mar 23, 2021 | 10.09 | 10.35 | 9.590 | 9.680 | 4,362,267 | -0.08(-0.82%) |
Mar 22, 2021 | 10.27 | 10.36 | 9.590 | 9.760 | 6,921,562 | -0.92(-8.61%) |
Mar 19, 2021 | 10.22 | 10.80 | 9.680 | 10.68 | 9,843,100 | +0.68(+6.80%) |
Mar 18, 2021 | 10.36 | 10.53 | 9.940 | 10.00 | 3,083,929 | -0.29(-2.82%) |
Mar 17, 2021 | 9.880 | 10.36 | 9.820 | 10.29 | 3,579,655 | +0.28(+2.80%) |
Mar 16, 2021 | 10.50 | 10.52 | 9.780 | 10.01 | 2,729,103 | -0.41(-3.93%) |
Mar 15, 2021 | 10.40 | 10.69 | 10.32 | 10.42 | 5,448,288 | +0.08(+0.77%) |
Mar 12, 2021 | 10.20 | 10.46 | 10.11 | 10.34 | 3,680,500 | +0.38(+3.82%) |
Mar 11, 2021 | 9.710 | 10.07 | 9.610 | 9.960 | 7,808,609 | +0.20(+2.05%) |
Mar 10, 2021 | 8.620 | 9.780 | 8.575 | 9.760 | 10,475,416 | +1.25(+14.69%) |
Mar 09, 2021 | 8.490 | 8.690 | 8.220 | 8.510 | 6,888,663 | +0.08(+0.95%) |
Mar 08, 2021 | 9.010 | 9.190 | 8.380 | 8.430 | 6,539,325 | -0.64(-7.06%) |
Mar 05, 2021 | 8.840 | 9.095 | 8.380 | 9.070 | 5,082,300 | +0.34(+3.89%) |
Mar 04, 2021 | 9.010 | 9.340 | 8.580 | 8.730 | 6,362,483 | -0.11(-1.24%) |
Mar 03, 2021 | 8.550 | 8.940 | 8.350 | 8.840 | 4,712,824 | +0.05(+0.57%) |
Mar 02, 2021 | 8.420 | 8.910 | 8.360 | 8.790 | 5,382,523 | +0.10(+1.15%) |
Mar 01, 2021 | 8.860 | 9.140 | 8.690 | 8.690 | 4,906,657 | -0.11(-1.25%) |
Feb 26, 2021 | 8.940 | 8.960 | 8.490 | 8.800 | 4,625,600 | -0.14(-1.57%) |
Feb 25, 2021 | 9.500 | 9.740 | 8.870 | 8.940 | 9,772,626 | -0.75(-7.74%) |
Feb 24, 2021 | 9.080 | 9.870 | 9.030 | 9.690 | 6,906,077 | +0.54(+5.90%) |
Feb 23, 2021 | 8.760 | 9.240 | 8.540 | 9.150 | 5,844,204 | -0.05(-0.54%) |
Feb 22, 2021 | 8.400 | 9.430 | 8.320 | 9.200 | 10,713,589 | +0.46(+5.26%) |
Feb 19, 2021 | 8.420 | 8.740 | 8.230 | 8.740 | 6,338,700 | +0.38(+4.55%) |
Feb 18, 2021 | 8.660 | 8.660 | 8.220 | 8.360 | 5,951,107 | -0.17(-1.99%) |
Feb 17, 2021 | 8.290 | 8.820 | 8.010 | 8.530 | 10,351,298 | +0.28(+3.39%) |
Feb 16, 2021 | 7.800 | 8.310 | 7.740 | 8.250 | 7,213,005 | +0.71(+9.42%) |
Feb 12, 2021 | 7.450 | 7.630 | 7.375 | 7.540 | 5,895,600 | +0.03(+0.40%) |
Feb 11, 2021 | 7.300 | 7.820 | 7.270 | 7.510 | 5,020,192 | +0.27(+3.73%) |
Feb 10, 2021 | 7.380 | 7.390 | 7.150 | 7.240 | 2,474,826 | +0.09(+1.26%) |
Feb 09, 2021 | 7.030 | 7.220 | 6.960 | 7.150 | 5,047,056 | -0.06(-0.83%) |
Feb 08, 2021 | 7.030 | 7.350 | 7.030 | 7.210 | 2,366,335 | +0.12(+1.69%) |
Feb 05, 2021 | 7.060 | 7.190 | 7.000 | 7.090 | 1,713,900 | +0.11(+1.58%) |
Feb 04, 2021 | 7.180 | 7.230 | 6.950 | 6.980 | 1,817,047 | -0.20(-2.79%) |
Feb 03, 2021 | 7.160 | 7.350 | 7.120 | 7.180 | 3,386,444 | +0.09(+1.27%) |
Feb 02, 2021 | 6.830 | 7.140 | 6.820 | 7.090 | 3,536,253 | +0.47(+7.10%) |