Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.66 | 11.79 | 11.47 | 11.48 | 2,479,829 | -0.26(-2.20%) |
Apr 29, 2021 | 11.73 | 11.89 | 11.66 | 11.74 | 1,829,260 | +0.14(+1.23%) |
Apr 28, 2021 | 11.70 | 11.73 | 11.55 | 11.59 | 1,432,812 | -0.09(-0.76%) |
Apr 27, 2021 | 11.54 | 11.69 | 11.49 | 11.68 | 1,484,132 | +0.18(+1.55%) |
Apr 26, 2021 | 11.64 | 11.72 | 11.46 | 11.50 | 1,988,405 | +0.00(+0.00%) |
Apr 23, 2021 | 11.09 | 11.58 | 11.07 | 11.50 | 4,110,849 | +0.41(+3.69%) |
Apr 22, 2021 | 11.26 | 11.31 | 11.08 | 11.09 | 1,724,481 | -0.17(-1.50%) |
Apr 21, 2021 | 10.96 | 11.33 | 10.93 | 11.26 | 3,088,551 | +0.27(+2.43%) |
Apr 20, 2021 | 11.37 | 11.43 | 10.89 | 11.00 | 4,147,060 | -0.46(-4.04%) |
Apr 19, 2021 | 11.55 | 11.67 | 11.42 | 11.46 | 2,446,799 | -0.11(-0.92%) |
Apr 16, 2021 | 11.56 | 11.66 | 11.44 | 11.57 | 2,376,732 | +0.12(+1.09%) |
Apr 15, 2021 | 11.50 | 11.53 | 11.21 | 11.44 | 1,666,109 | -0.09(-0.77%) |
Apr 14, 2021 | 11.28 | 11.65 | 11.28 | 11.53 | 2,166,073 | +0.22(+1.97%) |
Apr 13, 2021 | 11.48 | 11.54 | 11.29 | 11.31 | 1,382,883 | -0.28(-2.46%) |
Apr 12, 2021 | 11.54 | 11.64 | 11.50 | 11.59 | 1,505,872 | +0.12(+1.01%) |
Apr 09, 2021 | 11.53 | 11.58 | 11.40 | 11.48 | 1,542,186 | +0.10(+0.86%) |
Apr 08, 2021 | 11.27 | 11.43 | 11.13 | 11.38 | 2,294,390 | +0.00(+0.00%) |
Apr 07, 2021 | 11.47 | 11.53 | 11.30 | 11.38 | 1,341,590 | +0.00(+0.00%) |
Apr 06, 2021 | 11.42 | 11.54 | 11.32 | 11.38 | 2,524,004 | -0.02(-0.16%) |
Apr 05, 2021 | 11.52 | 11.54 | 11.31 | 11.40 | 1,666,351 | +0.05(+0.47%) |
Apr 01, 2021 | 11.25 | 11.37 | 11.17 | 11.34 | 2,164,698 | +0.04(+0.31%) |
Mar 31, 2021 | 11.44 | 11.52 | 11.31 | 11.31 | 2,965,539 | -0.20(-1.70%) |
Mar 30, 2021 | 11.26 | 11.54 | 11.26 | 11.50 | 3,327,247 | +0.37(+3.36%) |
Mar 29, 2021 | 11.39 | 11.50 | 11.01 | 11.13 | 2,684,768 | -0.46(-3.99%) |
Mar 26, 2021 | 11.53 | 11.64 | 11.39 | 11.59 | 2,419,071 | +0.26(+2.28%) |
Mar 25, 2021 | 10.87 | 11.41 | 10.78 | 11.34 | 2,638,700 | +0.41(+3.75%) |
Mar 24, 2021 | 11.09 | 11.37 | 10.92 | 10.93 | 2,429,679 | +0.00(+0.00%) |
Mar 23, 2021 | 11.16 | 11.30 | 10.88 | 10.93 | 2,353,428 | -0.41(-3.61%) |
Mar 22, 2021 | 11.59 | 11.65 | 11.23 | 11.34 | 2,440,229 | -0.39(-3.34%) |
Mar 19, 2021 | 11.68 | 11.90 | 11.57 | 11.73 | 7,082,130 | -0.12(-1.05%) |
Mar 18, 2021 | 12.02 | 12.31 | 11.78 | 11.85 | 3,271,007 | +0.03(+0.23%) |
Mar 17, 2021 | 11.79 | 11.92 | 11.66 | 11.82 | 2,583,821 | +0.17(+1.45%) |
Mar 16, 2021 | 11.70 | 11.73 | 11.50 | 11.66 | 1,994,364 | -0.16(-1.36%) |
Mar 15, 2021 | 11.96 | 12.02 | 11.72 | 11.82 | 2,443,689 | -0.14(-1.19%) |
Mar 12, 2021 | 11.71 | 11.98 | 11.66 | 11.96 | 1,969,735 | +0.32(+2.75%) |
Mar 11, 2021 | 11.36 | 11.71 | 11.32 | 11.64 | 2,531,339 | +0.14(+1.24%) |
Mar 10, 2021 | 11.10 | 11.53 | 11.06 | 11.50 | 3,131,572 | +0.39(+3.53%) |
Mar 09, 2021 | 11.20 | 11.27 | 10.89 | 11.10 | 3,210,706 | -0.35(-3.03%) |
Mar 08, 2021 | 11.36 | 11.72 | 11.28 | 11.45 | 5,574,875 | +0.22(+1.98%) |
Mar 05, 2021 | 11.06 | 11.25 | 10.79 | 11.23 | 2,975,660 | +0.41(+3.79%) |
Mar 04, 2021 | 10.93 | 11.14 | 10.67 | 10.82 | 3,425,612 | -0.17(-1.54%) |
Mar 03, 2021 | 10.89 | 11.24 | 10.84 | 10.99 | 2,492,318 | +0.21(+1.96%) |
Mar 02, 2021 | 10.67 | 10.87 | 10.61 | 10.78 | 2,347,931 | +0.04(+0.41%) |
Mar 01, 2021 | 10.71 | 10.79 | 10.56 | 10.73 | 2,035,030 | +0.30(+2.87%) |
Feb 26, 2021 | 10.56 | 10.65 | 10.29 | 10.43 | 3,093,274 | -0.22(-2.07%) |
Feb 25, 2021 | 11.20 | 11.20 | 10.60 | 10.65 | 2,992,227 | -0.39(-3.51%) |
Feb 24, 2021 | 10.68 | 11.06 | 10.68 | 11.04 | 2,833,705 | +0.44(+4.16%) |
Feb 23, 2021 | 10.55 | 10.63 | 10.40 | 10.60 | 2,666,108 | +0.15(+1.43%) |
Feb 22, 2021 | 10.25 | 10.55 | 10.23 | 10.45 | 2,941,023 | +0.19(+1.80%) |
Feb 19, 2021 | 9.983 | 10.28 | 9.974 | 10.26 | 2,302,889 | +0.36(+3.65%) |
Feb 18, 2021 | 9.965 | 10.08 | 9.859 | 9.903 | 3,401,516 | -0.13(-1.32%) |
Feb 17, 2021 | 9.868 | 10.08 | 9.868 | 10.04 | 2,974,254 | +0.11(+1.16%) |
Feb 16, 2021 | 9.859 | 9.965 | 9.797 | 9.921 | 1,756,527 | +0.20(+2.09%) |
Feb 12, 2021 | 9.639 | 9.758 | 9.577 | 9.718 | 1,482,794 | +0.11(+1.10%) |
Feb 11, 2021 | 9.744 | 9.833 | 9.559 | 9.612 | 3,598,846 | -0.12(-1.27%) |
Feb 10, 2021 | 9.700 | 9.855 | 9.639 | 9.736 | 3,446,903 | +0.10(+1.01%) |
Feb 09, 2021 | 9.515 | 9.705 | 9.427 | 9.639 | 2,845,937 | +0.11(+1.20%) |
Feb 08, 2021 | 9.401 | 9.524 | 9.348 | 9.524 | 1,242,341 | +0.15(+1.60%) |
Feb 05, 2021 | 9.445 | 9.453 | 9.268 | 9.374 | 1,554,234 | +0.04(+0.38%) |
Feb 04, 2021 | 9.136 | 9.374 | 9.118 | 9.339 | 2,049,300 | +0.27(+3.02%) |
Feb 03, 2021 | 8.960 | 9.092 | 8.907 | 9.065 | 1,813,025 | +0.05(+0.59%) |
Feb 02, 2021 | 9.030 | 9.065 | 8.915 | 9.012 | 1,666,348 | +0.11(+1.19%) |