Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.95 | 11.32 | 10.73 | 10.73 | 21,673,320 | -0.45(-4.01%) |
Apr 29, 2021 | 11.47 | 11.49 | 10.97 | 11.17 | 17,211,790 | -0.02(-0.17%) |
Apr 28, 2021 | 10.60 | 11.29 | 10.60 | 11.19 | 23,125,486 | +0.68(+6.43%) |
Apr 27, 2021 | 10.34 | 10.54 | 10.25 | 10.52 | 18,136,744 | +0.25(+2.41%) |
Apr 26, 2021 | 10.06 | 10.45 | 10.04 | 10.27 | 13,146,515 | +0.10(+1.03%) |
Apr 23, 2021 | 9.925 | 10.24 | 9.840 | 10.16 | 15,650,970 | +0.32(+3.29%) |
Apr 22, 2021 | 9.964 | 10.07 | 9.725 | 9.840 | 15,876,403 | -0.10(-1.05%) |
Apr 21, 2021 | 9.306 | 10.02 | 9.240 | 9.944 | 22,726,534 | +0.31(+3.26%) |
Apr 20, 2021 | 10.10 | 10.11 | 9.459 | 9.630 | 20,767,198 | -0.50(-4.89%) |
Apr 19, 2021 | 10.06 | 10.26 | 9.925 | 10.13 | 17,714,390 | +0.10(+0.95%) |
Apr 16, 2021 | 10.40 | 10.44 | 10.02 | 10.03 | 17,692,890 | -0.30(-2.86%) |
Apr 15, 2021 | 10.56 | 10.59 | 10.27 | 10.33 | 21,936,328 | -0.24(-2.25%) |
Apr 14, 2021 | 10.34 | 10.92 | 10.34 | 10.56 | 22,699,022 | +0.31(+3.07%) |
Apr 13, 2021 | 10.33 | 10.45 | 10.22 | 10.25 | 14,304,033 | -0.01(-0.09%) |
Apr 12, 2021 | 10.53 | 10.70 | 10.18 | 10.26 | 17,136,022 | -0.13(-1.28%) |
Apr 09, 2021 | 10.37 | 10.69 | 10.34 | 10.39 | 17,982,642 | +0.01(+0.09%) |
Apr 08, 2021 | 10.31 | 10.39 | 10.13 | 10.38 | 17,245,786 | -0.04(-0.37%) |
Apr 07, 2021 | 10.60 | 10.65 | 10.27 | 10.42 | 19,863,472 | -0.19(-1.80%) |
Apr 06, 2021 | 10.74 | 11.05 | 10.55 | 10.61 | 24,210,788 | -0.05(-0.45%) |
Apr 05, 2021 | 11.10 | 11.12 | 10.48 | 10.66 | 29,344,072 | -0.57(-5.09%) |
Apr 01, 2021 | 10.45 | 11.34 | 10.36 | 11.23 | 55,358,792 | +1.06(+10.39%) |
Mar 31, 2021 | 10.48 | 10.48 | 10.13 | 10.17 | 18,983,628 | -0.29(-2.73%) |
Mar 30, 2021 | 10.27 | 10.58 | 10.11 | 10.46 | 17,306,632 | +0.08(+0.73%) |
Mar 29, 2021 | 10.48 | 10.64 | 10.14 | 10.38 | 21,847,020 | -0.18(-1.71%) |
Mar 26, 2021 | 10.36 | 10.60 | 10.23 | 10.56 | 28,216,594 | +0.53(+5.32%) |
Mar 25, 2021 | 9.630 | 10.10 | 9.363 | 10.03 | 23,789,864 | +0.09(+0.86%) |
Mar 24, 2021 | 9.992 | 10.29 | 9.906 | 9.944 | 25,618,980 | +0.26(+2.65%) |
Mar 23, 2021 | 9.792 | 10.07 | 9.602 | 9.687 | 37,906,824 | -0.63(-6.09%) |
Mar 22, 2021 | 10.46 | 10.46 | 10.11 | 10.32 | 21,003,230 | -0.18(-1.72%) |
Mar 19, 2021 | 10.23 | 10.65 | 10.06 | 10.50 | 44,725,172 | +0.32(+3.18%) |
Mar 18, 2021 | 11.00 | 11.04 | 10.10 | 10.17 | 31,191,292 | -0.93(-8.40%) |
Mar 17, 2021 | 10.87 | 11.16 | 10.71 | 11.11 | 22,276,120 | +0.19(+1.75%) |
Mar 16, 2021 | 11.19 | 11.29 | 10.78 | 10.92 | 22,622,450 | -0.56(-4.90%) |
Mar 15, 2021 | 11.67 | 11.71 | 11.32 | 11.48 | 20,471,738 | -0.14(-1.23%) |
Mar 12, 2021 | 11.85 | 11.94 | 11.56 | 11.62 | 19,571,560 | -0.30(-2.48%) |
Mar 11, 2021 | 11.77 | 12.18 | 11.60 | 11.92 | 19,680,572 | +0.28(+2.37%) |
Mar 10, 2021 | 11.41 | 11.74 | 11.33 | 11.64 | 26,476,872 | +0.21(+1.83%) |
Mar 09, 2021 | 11.80 | 11.91 | 11.35 | 11.43 | 29,435,044 | -0.36(-3.07%) |
Mar 08, 2021 | 12.48 | 12.54 | 11.56 | 11.79 | 34,629,032 | -0.57(-4.62%) |
Mar 05, 2021 | 12.38 | 12.66 | 11.73 | 12.36 | 51,260,992 | +0.59(+5.02%) |
Mar 04, 2021 | 11.12 | 12.03 | 10.93 | 11.77 | 52,641,404 | +0.70(+6.28%) |
Mar 03, 2021 | 10.89 | 11.47 | 10.78 | 11.08 | 24,338,128 | +0.38(+3.56%) |
Mar 02, 2021 | 10.60 | 11.17 | 10.56 | 10.70 | 21,351,106 | +0.03(+0.27%) |
Mar 01, 2021 | 10.96 | 11.08 | 10.59 | 10.67 | 20,935,032 | +0.10(+0.90%) |
Feb 26, 2021 | 10.59 | 10.78 | 9.959 | 10.57 | 42,826,344 | -0.19(-1.77%) |
Feb 25, 2021 | 11.43 | 11.52 | 10.62 | 10.76 | 39,265,940 | -0.51(-4.56%) |
Feb 24, 2021 | 10.71 | 11.72 | 10.34 | 11.28 | 57,853,312 | +0.65(+6.09%) |
Feb 23, 2021 | 9.840 | 10.76 | 9.192 | 10.63 | 48,880,148 | +0.91(+9.41%) |
Feb 22, 2021 | 9.059 | 10.14 | 8.992 | 9.716 | 48,411,788 | +0.71(+7.94%) |
Feb 19, 2021 | 8.773 | 9.030 | 8.706 | 9.001 | 22,559,480 | +0.31(+3.62%) |
Feb 18, 2021 | 9.049 | 9.116 | 8.678 | 8.687 | 20,474,210 | -0.44(-4.80%) |
Feb 17, 2021 | 9.097 | 9.249 | 8.830 | 9.125 | 22,733,660 | +0.03(+0.31%) |
Feb 16, 2021 | 8.859 | 9.335 | 8.782 | 9.097 | 28,371,166 | +0.58(+6.82%) |
Feb 12, 2021 | 8.202 | 8.563 | 8.136 | 8.516 | 21,959,564 | +0.21(+2.51%) |
Feb 11, 2021 | 8.573 | 8.573 | 8.079 | 8.307 | 25,849,648 | -0.32(-3.74%) |
Feb 10, 2021 | 8.535 | 8.810 | 8.468 | 8.630 | 23,160,420 | +0.19(+2.25%) |
Feb 09, 2021 | 8.430 | 8.582 | 8.079 | 8.440 | 32,906,786 | -0.09(-1.00%) |
Feb 08, 2021 | 7.652 | 8.601 | 7.652 | 8.525 | 40,568,392 | +0.99(+13.10%) |
Feb 05, 2021 | 7.528 | 7.690 | 7.481 | 7.538 | 19,370,632 | +0.12(+1.66%) |
Feb 04, 2021 | 7.519 | 7.519 | 7.225 | 7.414 | 17,070,274 | +0.01(+0.13%) |
Feb 03, 2021 | 7.130 | 7.424 | 7.101 | 7.405 | 26,298,712 | +0.40(+5.69%) |
Feb 02, 2021 | 7.263 | 7.329 | 6.959 | 7.006 | 20,965,824 | +0.04(+0.54%) |