Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.06 | 11.30 | 10.65 | 10.75 | 1,015,000 | -0.39(-3.50%) |
Apr 29, 2021 | 11.42 | 11.76 | 10.94 | 11.14 | 1,364,661 | -0.37(-3.21%) |
Apr 28, 2021 | 10.83 | 11.55 | 10.83 | 11.51 | 894,577 | +0.94(+8.89%) |
Apr 27, 2021 | 10.75 | 10.92 | 10.15 | 10.57 | 869,223 | -0.20(-1.86%) |
Apr 26, 2021 | 10.51 | 10.94 | 10.51 | 10.77 | 821,271 | +0.33(+3.16%) |
Apr 23, 2021 | 10.13 | 10.64 | 9.930 | 10.44 | 978,500 | +0.28(+2.76%) |
Apr 22, 2021 | 10.18 | 10.37 | 9.910 | 10.16 | 648,771 | +0.03(+0.30%) |
Apr 21, 2021 | 9.640 | 10.15 | 9.410 | 10.13 | 702,135 | +0.19(+1.91%) |
Apr 20, 2021 | 10.66 | 10.70 | 9.830 | 9.940 | 814,220 | -0.89(-8.22%) |
Apr 19, 2021 | 10.59 | 10.99 | 10.59 | 10.83 | 667,159 | +0.13(+1.21%) |
Apr 16, 2021 | 11.26 | 11.44 | 10.69 | 10.70 | 663,100 | -0.39(-3.52%) |
Apr 15, 2021 | 11.20 | 11.20 | 10.77 | 11.09 | 693,046 | -0.20(-1.77%) |
Apr 14, 2021 | 10.57 | 11.50 | 10.57 | 11.29 | 885,164 | +0.80(+7.63%) |
Apr 13, 2021 | 10.70 | 10.76 | 10.28 | 10.49 | 692,458 | -0.21(-1.96%) |
Apr 12, 2021 | 11.00 | 11.12 | 10.68 | 10.70 | 544,610 | -0.16(-1.47%) |
Apr 09, 2021 | 11.11 | 11.26 | 10.75 | 10.86 | 672,600 | -0.23(-2.07%) |
Apr 08, 2021 | 11.38 | 11.58 | 11.03 | 11.09 | 848,041 | -0.48(-4.15%) |
Apr 07, 2021 | 11.67 | 11.81 | 11.45 | 11.57 | 679,686 | -0.05(-0.43%) |
Apr 06, 2021 | 11.93 | 12.45 | 11.60 | 11.62 | 594,640 | -0.30(-2.52%) |
Apr 05, 2021 | 12.39 | 12.41 | 11.72 | 11.92 | 768,143 | -0.44(-3.56%) |
Apr 01, 2021 | 11.64 | 12.39 | 11.49 | 12.36 | 807,900 | +0.94(+8.23%) |
Mar 31, 2021 | 11.12 | 11.57 | 10.95 | 11.42 | 1,135,987 | +0.36(+3.25%) |
Mar 30, 2021 | 11.11 | 11.38 | 10.99 | 11.06 | 539,528 | -0.20(-1.78%) |
Mar 29, 2021 | 11.73 | 11.80 | 11.11 | 11.26 | 827,016 | -0.47(-4.01%) |
Mar 26, 2021 | 11.86 | 12.00 | 11.41 | 11.73 | 961,600 | +0.34(+2.99%) |
Mar 25, 2021 | 10.74 | 11.47 | 10.54 | 11.39 | 1,294,884 | +0.22(+1.97%) |
Mar 24, 2021 | 11.30 | 11.94 | 11.17 | 11.17 | 1,443,686 | +0.19(+1.73%) |
Mar 23, 2021 | 11.69 | 11.91 | 10.89 | 10.98 | 1,446,338 | -1.26(-10.29%) |
Mar 22, 2021 | 12.69 | 12.75 | 12.05 | 12.24 | 855,183 | -0.55(-4.30%) |
Mar 19, 2021 | 12.36 | 13.03 | 12.15 | 12.79 | 4,225,500 | +0.38(+3.06%) |
Mar 18, 2021 | 13.38 | 13.38 | 12.25 | 12.41 | 986,401 | -1.08(-8.01%) |
Mar 17, 2021 | 13.30 | 13.59 | 13.17 | 13.49 | 708,835 | +0.06(+0.45%) |
Mar 16, 2021 | 14.12 | 14.13 | 13.22 | 13.43 | 1,053,537 | -0.78(-5.49%) |
Mar 15, 2021 | 14.26 | 14.44 | 13.83 | 14.21 | 673,189 | -0.13(-0.91%) |
Mar 12, 2021 | 14.77 | 15.01 | 14.10 | 14.34 | 936,100 | -0.33(-2.25%) |
Mar 11, 2021 | 14.95 | 15.30 | 14.57 | 14.67 | 809,730 | -0.20(-1.34%) |
Mar 10, 2021 | 14.03 | 14.91 | 13.96 | 14.87 | 1,237,533 | +0.80(+5.69%) |
Mar 09, 2021 | 15.16 | 15.31 | 13.86 | 14.07 | 1,597,188 | -1.24(-8.10%) |
Mar 08, 2021 | 14.34 | 15.40 | 13.82 | 15.31 | 2,132,223 | +1.16(+8.20%) |
Mar 05, 2021 | 13.01 | 14.15 | 12.79 | 14.15 | 1,950,200 | +1.62(+12.93%) |
Mar 04, 2021 | 12.44 | 13.00 | 11.90 | 12.53 | 1,524,510 | +0.14(+1.13%) |
Mar 03, 2021 | 12.49 | 12.97 | 12.38 | 12.39 | 1,250,040 | +0.05(+0.41%) |
Mar 02, 2021 | 12.71 | 13.03 | 12.29 | 12.34 | 1,055,102 | -0.49(-3.82%) |
Mar 01, 2021 | 12.50 | 12.83 | 12.07 | 12.83 | 1,418,473 | +1.03(+8.73%) |
Feb 26, 2021 | 11.41 | 12.06 | 11.06 | 11.80 | 1,861,000 | +0.25(+2.16%) |
Feb 25, 2021 | 11.00 | 12.55 | 11.00 | 11.55 | 2,911,248 | +0.65(+5.96%) |
Feb 24, 2021 | 10.32 | 10.92 | 10.27 | 10.90 | 1,220,928 | +0.74(+7.28%) |
Feb 23, 2021 | 10.48 | 10.50 | 9.590 | 10.16 | 1,429,964 | -0.34(-3.24%) |
Feb 22, 2021 | 9.900 | 10.97 | 9.860 | 10.50 | 866,401 | +0.55(+5.53%) |
Feb 19, 2021 | 9.670 | 10.12 | 9.670 | 9.950 | 779,100 | +0.29(+3.00%) |
Feb 18, 2021 | 9.960 | 10.04 | 9.490 | 9.660 | 689,564 | -0.35(-3.50%) |
Feb 17, 2021 | 9.930 | 10.11 | 9.510 | 10.01 | 659,819 | +0.12(+1.21%) |
Feb 16, 2021 | 9.700 | 10.12 | 9.690 | 9.890 | 884,348 | +0.46(+4.88%) |
Feb 12, 2021 | 9.260 | 9.610 | 9.120 | 9.430 | 886,600 | +0.01(+0.11%) |
Feb 11, 2021 | 9.870 | 9.980 | 9.340 | 9.420 | 822,523 | -0.51(-5.14%) |
Feb 10, 2021 | 9.690 | 9.940 | 9.460 | 9.930 | 835,320 | +0.32(+3.33%) |
Feb 09, 2021 | 9.790 | 9.850 | 9.360 | 9.610 | 913,805 | -0.35(-3.51%) |
Feb 08, 2021 | 9.770 | 10.13 | 9.770 | 9.960 | 731,040 | +0.35(+3.64%) |
Feb 05, 2021 | 9.850 | 10.00 | 9.520 | 9.610 | 700,500 | +0.05(+0.52%) |
Feb 04, 2021 | 9.340 | 9.590 | 9.020 | 9.560 | 842,055 | +0.30(+3.24%) |
Feb 03, 2021 | 8.670 | 9.270 | 8.670 | 9.260 | 962,878 | +0.59(+6.81%) |
Feb 02, 2021 | 9.020 | 9.040 | 8.650 | 8.670 | 924,014 | +0.01(+0.12%) |