Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.66 | 11.78 | 11.46 | 11.47 | 2,480,917 | -0.26(-2.20%) |
Apr 29, 2021 | 11.72 | 11.88 | 11.65 | 11.73 | 1,830,063 | +0.14(+1.23%) |
Apr 28, 2021 | 11.70 | 11.73 | 11.54 | 11.59 | 1,433,441 | -0.09(-0.76%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.49 | 11.68 | 1,484,783 | +0.18(+1.55%) |
Apr 26, 2021 | 11.63 | 11.71 | 11.45 | 11.50 | 1,989,277 | +0.00(+0.00%) |
Apr 23, 2021 | 11.09 | 11.57 | 11.07 | 11.50 | 4,112,654 | +0.41(+3.69%) |
Apr 22, 2021 | 11.25 | 11.30 | 11.07 | 11.09 | 1,725,238 | -0.17(-1.50%) |
Apr 21, 2021 | 10.96 | 11.32 | 10.93 | 11.26 | 3,089,907 | +0.27(+2.43%) |
Apr 20, 2021 | 11.37 | 11.43 | 10.89 | 10.99 | 4,148,880 | -0.46(-4.04%) |
Apr 19, 2021 | 11.54 | 11.67 | 11.42 | 11.45 | 2,447,873 | -0.11(-0.92%) |
Apr 16, 2021 | 11.55 | 11.66 | 11.44 | 11.56 | 2,377,775 | +0.12(+1.09%) |
Apr 15, 2021 | 11.50 | 11.53 | 11.21 | 11.44 | 1,666,840 | -0.09(-0.77%) |
Apr 14, 2021 | 11.28 | 11.65 | 11.28 | 11.53 | 2,167,024 | +0.22(+1.97%) |
Apr 13, 2021 | 11.47 | 11.53 | 11.29 | 11.30 | 1,383,490 | -0.28(-2.46%) |
Apr 12, 2021 | 11.53 | 11.63 | 11.49 | 11.59 | 1,506,533 | +0.12(+1.01%) |
Apr 09, 2021 | 11.53 | 11.57 | 11.39 | 11.47 | 1,542,863 | +0.10(+0.86%) |
Apr 08, 2021 | 11.27 | 11.42 | 11.13 | 11.37 | 2,295,397 | +0.00(+0.00%) |
Apr 07, 2021 | 11.46 | 11.53 | 11.29 | 11.37 | 1,342,179 | +0.00(+0.00%) |
Apr 06, 2021 | 11.41 | 11.53 | 11.32 | 11.37 | 2,525,112 | -0.02(-0.16%) |
Apr 05, 2021 | 11.52 | 11.53 | 11.30 | 11.39 | 1,667,083 | +0.05(+0.47%) |
Apr 01, 2021 | 11.24 | 11.36 | 11.16 | 11.34 | 2,165,648 | +0.04(+0.31%) |
Mar 31, 2021 | 11.44 | 11.52 | 11.30 | 11.30 | 2,966,841 | -0.20(-1.70%) |
Mar 30, 2021 | 11.25 | 11.54 | 11.25 | 11.50 | 3,328,708 | +0.37(+3.36%) |
Mar 29, 2021 | 11.38 | 11.49 | 11.00 | 11.13 | 2,685,947 | -0.46(-3.99%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.39 | 11.59 | 2,420,133 | +0.26(+2.28%) |
Mar 25, 2021 | 10.87 | 11.40 | 10.77 | 11.33 | 2,639,859 | +0.41(+3.75%) |
Mar 24, 2021 | 11.09 | 11.37 | 10.91 | 10.92 | 2,430,745 | +0.00(+0.00%) |
Mar 23, 2021 | 11.15 | 11.29 | 10.88 | 10.92 | 2,354,461 | -0.41(-3.61%) |
Mar 22, 2021 | 11.59 | 11.64 | 11.22 | 11.33 | 2,441,300 | -0.39(-3.34%) |
Mar 19, 2021 | 11.68 | 11.90 | 11.56 | 11.72 | 7,085,238 | -0.12(-1.05%) |
Mar 18, 2021 | 12.02 | 12.30 | 11.78 | 11.85 | 3,272,443 | +0.03(+0.23%) |
Mar 17, 2021 | 11.78 | 11.92 | 11.66 | 11.82 | 2,584,955 | +0.17(+1.45%) |
Mar 16, 2021 | 11.70 | 11.72 | 11.50 | 11.65 | 1,995,239 | -0.16(-1.36%) |
Mar 15, 2021 | 11.95 | 12.02 | 11.72 | 11.81 | 2,444,761 | -0.14(-1.19%) |
Mar 12, 2021 | 11.70 | 11.97 | 11.66 | 11.95 | 1,970,599 | +0.32(+2.76%) |
Mar 11, 2021 | 11.36 | 11.70 | 11.31 | 11.63 | 2,532,450 | +0.14(+1.24%) |
Mar 10, 2021 | 11.10 | 11.53 | 11.05 | 11.49 | 3,132,947 | +0.39(+3.53%) |
Mar 09, 2021 | 11.20 | 11.27 | 10.89 | 11.10 | 3,212,116 | -0.35(-3.03%) |
Mar 08, 2021 | 11.36 | 11.72 | 11.28 | 11.45 | 5,577,322 | +0.22(+1.98%) |
Mar 05, 2021 | 11.05 | 11.24 | 10.79 | 11.22 | 2,976,966 | +0.41(+3.79%) |
Mar 04, 2021 | 10.93 | 11.13 | 10.66 | 10.81 | 3,427,115 | -0.17(-1.54%) |
Mar 03, 2021 | 10.89 | 11.24 | 10.83 | 10.98 | 2,493,412 | +0.21(+1.96%) |
Mar 02, 2021 | 10.67 | 10.86 | 10.60 | 10.77 | 2,348,961 | +0.04(+0.41%) |
Mar 01, 2021 | 10.71 | 10.78 | 10.56 | 10.73 | 2,035,923 | +0.30(+2.87%) |
Feb 26, 2021 | 10.56 | 10.65 | 10.29 | 10.43 | 3,094,631 | -0.22(-2.07%) |
Feb 25, 2021 | 11.19 | 11.19 | 10.60 | 10.65 | 2,993,540 | -0.39(-3.51%) |
Feb 24, 2021 | 10.67 | 11.05 | 10.67 | 11.04 | 2,834,948 | +0.44(+4.16%) |
Feb 23, 2021 | 10.54 | 10.62 | 10.39 | 10.60 | 2,667,278 | +0.15(+1.44%) |
Feb 22, 2021 | 10.24 | 10.55 | 10.22 | 10.45 | 2,942,314 | +0.19(+1.80%) |
Feb 19, 2021 | 9.978 | 10.27 | 9.969 | 10.26 | 2,303,899 | +0.36(+3.65%) |
Feb 18, 2021 | 9.961 | 10.07 | 9.855 | 9.899 | 3,403,009 | -0.13(-1.32%) |
Feb 17, 2021 | 9.864 | 10.08 | 9.864 | 10.03 | 2,975,559 | +0.11(+1.16%) |
Feb 16, 2021 | 9.855 | 9.961 | 9.793 | 9.916 | 1,757,297 | +0.20(+2.09%) |
Feb 12, 2021 | 9.634 | 9.753 | 9.573 | 9.714 | 1,483,444 | +0.11(+1.10%) |
Feb 11, 2021 | 9.740 | 9.828 | 9.555 | 9.608 | 3,600,425 | -0.12(-1.27%) |
Feb 10, 2021 | 9.696 | 9.850 | 9.634 | 9.731 | 3,448,415 | +0.10(+1.01%) |
Feb 09, 2021 | 9.511 | 9.700 | 9.423 | 9.634 | 2,847,186 | +0.11(+1.20%) |
Feb 08, 2021 | 9.396 | 9.520 | 9.344 | 9.520 | 1,242,886 | +0.15(+1.60%) |
Feb 05, 2021 | 9.440 | 9.449 | 9.264 | 9.370 | 1,554,916 | +0.04(+0.38%) |
Feb 04, 2021 | 9.132 | 9.370 | 9.114 | 9.335 | 2,050,199 | +0.27(+3.02%) |
Feb 03, 2021 | 8.956 | 9.088 | 8.903 | 9.061 | 1,813,820 | +0.05(+0.59%) |
Feb 02, 2021 | 9.026 | 9.061 | 8.912 | 9.009 | 1,667,079 | +0.11(+1.19%) |