Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.01 | 12.32 | 11.68 | 11.70 | 816,200 | -0.48(-3.94%) |
Apr 29, 2021 | 12.37 | 12.78 | 11.98 | 12.18 | 1,042,855 | -0.02(-0.16%) |
Apr 28, 2021 | 10.75 | 12.32 | 10.73 | 12.20 | 1,560,027 | +1.42(+13.17%) |
Apr 27, 2021 | 10.94 | 11.05 | 10.24 | 10.78 | 1,009,676 | -0.09(-0.83%) |
Apr 26, 2021 | 10.22 | 10.99 | 10.14 | 10.87 | 1,095,735 | +0.73(+7.20%) |
Apr 23, 2021 | 10.17 | 10.47 | 9.990 | 10.14 | 549,600 | -0.03(-0.29%) |
Apr 22, 2021 | 10.29 | 10.34 | 9.810 | 10.17 | 585,072 | +0.00(+0.00%) |
Apr 21, 2021 | 9.780 | 10.21 | 9.730 | 10.17 | 1,217,605 | +0.11(+1.09%) |
Apr 20, 2021 | 10.54 | 10.54 | 9.750 | 10.06 | 730,568 | -0.58(-5.45%) |
Apr 19, 2021 | 10.69 | 10.84 | 10.36 | 10.64 | 597,707 | -0.06(-0.56%) |
Apr 16, 2021 | 11.60 | 11.70 | 10.66 | 10.70 | 776,100 | -0.78(-6.79%) |
Apr 15, 2021 | 11.65 | 11.65 | 11.26 | 11.48 | 473,158 | -0.10(-0.86%) |
Apr 14, 2021 | 10.84 | 11.91 | 10.84 | 11.58 | 907,283 | +0.84(+7.82%) |
Apr 13, 2021 | 10.79 | 10.82 | 10.51 | 10.74 | 1,143,845 | -0.20(-1.83%) |
Apr 12, 2021 | 10.88 | 10.98 | 10.78 | 10.94 | 515,066 | +0.10(+0.92%) |
Apr 09, 2021 | 10.97 | 11.06 | 10.61 | 10.84 | 570,800 | -0.32(-2.87%) |
Apr 08, 2021 | 11.27 | 11.27 | 10.88 | 11.16 | 596,952 | -0.11(-0.98%) |
Apr 07, 2021 | 11.46 | 11.69 | 11.24 | 11.27 | 657,710 | -0.11(-0.97%) |
Apr 06, 2021 | 11.50 | 11.80 | 11.32 | 11.38 | 1,544,062 | -0.07(-0.61%) |
Apr 05, 2021 | 11.70 | 11.70 | 11.07 | 11.45 | 878,452 | -0.25(-2.14%) |
Apr 01, 2021 | 11.38 | 11.75 | 11.17 | 11.70 | 695,400 | +0.41(+3.63%) |
Mar 31, 2021 | 11.11 | 11.53 | 10.85 | 11.29 | 1,329,429 | +0.17(+1.53%) |
Mar 30, 2021 | 10.93 | 11.30 | 10.88 | 11.12 | 719,907 | +0.04(+0.36%) |
Mar 29, 2021 | 11.17 | 11.38 | 10.79 | 11.08 | 820,899 | -0.22(-1.95%) |
Mar 26, 2021 | 11.39 | 11.62 | 10.95 | 11.30 | 985,200 | +0.26(+2.36%) |
Mar 25, 2021 | 10.16 | 11.05 | 9.950 | 11.04 | 1,154,567 | +0.74(+7.18%) |
Mar 24, 2021 | 10.60 | 11.06 | 10.23 | 10.30 | 2,925,903 | -0.03(-0.29%) |
Mar 23, 2021 | 10.62 | 10.86 | 10.16 | 10.33 | 951,527 | -0.70(-6.35%) |
Mar 22, 2021 | 11.44 | 11.55 | 10.83 | 11.03 | 1,033,291 | -0.53(-4.58%) |
Mar 19, 2021 | 11.97 | 12.22 | 11.38 | 11.56 | 6,665,100 | -0.33(-2.78%) |
Mar 18, 2021 | 12.69 | 12.82 | 11.78 | 11.89 | 980,774 | -0.80(-6.30%) |
Mar 17, 2021 | 12.22 | 12.80 | 12.14 | 12.69 | 982,272 | +0.33(+2.67%) |
Mar 16, 2021 | 12.41 | 12.62 | 12.01 | 12.36 | 1,141,290 | -0.40(-3.13%) |
Mar 15, 2021 | 13.04 | 13.14 | 12.65 | 12.76 | 1,157,814 | -0.25(-1.92%) |
Mar 12, 2021 | 13.02 | 13.30 | 12.57 | 13.01 | 1,407,300 | +0.11(+0.85%) |
Mar 11, 2021 | 14.59 | 14.70 | 12.89 | 12.90 | 2,558,279 | -1.64(-11.28%) |
Mar 10, 2021 | 13.61 | 14.74 | 13.51 | 14.54 | 1,205,783 | +1.04(+7.70%) |
Mar 09, 2021 | 13.95 | 14.12 | 13.44 | 13.50 | 1,087,313 | -0.45(-3.23%) |
Mar 08, 2021 | 13.81 | 14.19 | 13.26 | 13.95 | 1,199,357 | +0.33(+2.42%) |
Mar 05, 2021 | 12.92 | 13.65 | 12.49 | 13.62 | 1,451,700 | +1.20(+9.66%) |
Mar 04, 2021 | 12.34 | 12.67 | 11.84 | 12.42 | 1,280,611 | +0.15(+1.22%) |
Mar 03, 2021 | 12.30 | 12.58 | 12.23 | 12.27 | 716,274 | +0.11(+0.90%) |
Mar 02, 2021 | 12.62 | 12.94 | 12.15 | 12.16 | 874,703 | -0.51(-4.03%) |
Mar 01, 2021 | 11.98 | 12.67 | 11.77 | 12.67 | 1,513,974 | +0.98(+8.38%) |
Feb 26, 2021 | 11.60 | 11.85 | 11.11 | 11.69 | 1,049,700 | -0.14(-1.18%) |
Feb 25, 2021 | 11.88 | 12.28 | 11.66 | 11.83 | 1,364,187 | -0.07(-0.59%) |
Feb 24, 2021 | 11.25 | 12.16 | 11.25 | 11.90 | 3,210,475 | +0.66(+5.87%) |
Feb 23, 2021 | 10.97 | 11.38 | 10.63 | 11.24 | 1,362,457 | +0.30(+2.74%) |
Feb 22, 2021 | 10.38 | 11.41 | 10.35 | 10.94 | 1,657,567 | +0.55(+5.29%) |
Feb 19, 2021 | 10.35 | 10.71 | 9.990 | 10.39 | 1,876,200 | +0.02(+0.19%) |
Feb 18, 2021 | 10.83 | 10.99 | 10.09 | 10.37 | 1,635,940 | -0.54(-4.95%) |
Feb 17, 2021 | 11.13 | 11.40 | 10.67 | 10.91 | 1,234,694 | -0.22(-1.98%) |
Feb 16, 2021 | 11.07 | 11.53 | 11.00 | 11.13 | 1,116,156 | +0.24(+2.20%) |
Feb 12, 2021 | 10.82 | 11.00 | 10.62 | 10.89 | 1,100,900 | -0.11(-1.00%) |
Feb 11, 2021 | 11.27 | 11.27 | 10.51 | 11.00 | 1,856,428 | -0.21(-1.87%) |
Feb 10, 2021 | 11.30 | 11.33 | 10.78 | 11.21 | 2,573,852 | -0.05(-0.44%) |
Feb 09, 2021 | 11.26 | 11.33 | 10.74 | 11.26 | 6,178,677 | -1.02(-8.31%) |
Feb 08, 2021 | 11.86 | 12.41 | 11.80 | 12.28 | 1,295,410 | -0.35(-2.77%) |
Feb 05, 2021 | 13.20 | 13.63 | 12.45 | 12.63 | 953,300 | -0.68(-5.11%) |
Feb 04, 2021 | 12.80 | 13.42 | 12.63 | 13.31 | 747,661 | +0.49(+3.82%) |
Feb 03, 2021 | 12.32 | 12.85 | 12.32 | 12.82 | 426,659 | +0.46(+3.72%) |
Feb 02, 2021 | 12.71 | 12.89 | 12.35 | 12.36 | 356,413 | +0.08(+0.65%) |