Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.52 | 17.25 | 16.05 | 16.13 | 1,877,800 | -0.58(-3.47%) |
Apr 29, 2021 | 16.73 | 17.45 | 15.28 | 16.71 | 5,402,812 | -0.06(-0.36%) |
Apr 28, 2021 | 15.81 | 17.85 | 15.27 | 16.77 | 11,073,361 | +0.94(+5.94%) |
Apr 27, 2021 | 14.16 | 16.96 | 13.64 | 15.83 | 9,929,475 | +1.82(+12.99%) |
Apr 26, 2021 | 13.00 | 14.51 | 12.99 | 14.01 | 3,565,126 | +0.93(+7.11%) |
Apr 23, 2021 | 12.60 | 13.22 | 12.49 | 13.08 | 1,873,800 | +0.61(+4.89%) |
Apr 22, 2021 | 12.95 | 13.69 | 12.40 | 12.47 | 4,842,463 | -0.45(-3.48%) |
Apr 21, 2021 | 12.00 | 13.04 | 11.67 | 12.92 | 4,294,931 | +0.73(+5.99%) |
Apr 20, 2021 | 12.63 | 13.14 | 11.43 | 12.19 | 4,833,992 | -0.42(-3.33%) |
Apr 19, 2021 | 13.11 | 13.13 | 12.02 | 12.61 | 2,807,714 | -0.42(-3.22%) |
Apr 16, 2021 | 14.19 | 14.23 | 12.90 | 13.03 | 3,838,700 | -0.87(-6.26%) |
Apr 15, 2021 | 13.34 | 14.17 | 13.12 | 13.90 | 6,220,618 | +0.66(+4.98%) |
Apr 14, 2021 | 13.38 | 13.42 | 12.63 | 13.24 | 4,789,446 | -0.12(-0.90%) |
Apr 13, 2021 | 12.31 | 13.85 | 11.99 | 13.36 | 9,641,714 | +0.87(+6.97%) |
Apr 12, 2021 | 11.37 | 12.80 | 11.05 | 12.49 | 17,945,446 | +1.64(+15.12%) |
Apr 09, 2021 | 10.73 | 10.90 | 10.52 | 10.85 | 2,607,900 | +0.16(+1.50%) |
Apr 08, 2021 | 11.00 | 11.11 | 10.65 | 10.69 | 3,072,664 | -0.18(-1.66%) |
Apr 07, 2021 | 11.43 | 11.78 | 10.85 | 10.87 | 10,662,096 | -0.63(-5.48%) |
Apr 06, 2021 | 10.99 | 11.75 | 10.73 | 11.50 | 38,822,792 | +1.60(+16.16%) |
Apr 05, 2021 | 9.933 | 9.933 | 9.870 | 9.900 | 64,455 | +0.05(+0.51%) |
Apr 01, 2021 | 9.840 | 9.940 | 9.830 | 9.850 | 63,800 | +0.04(+0.41%) |
Mar 31, 2021 | 9.820 | 9.820 | 9.750 | 9.810 | 73,163 | -0.07(-0.71%) |
Mar 30, 2021 | 9.810 | 9.900 | 9.810 | 9.880 | 50,584 | -0.02(-0.20%) |
Mar 29, 2021 | 9.950 | 9.950 | 9.850 | 9.900 | 62,893 | -0.07(-0.70%) |
Mar 26, 2021 | 9.706 | 10.00 | 9.706 | 9.970 | 142,400 | +0.22(+2.26%) |
Mar 25, 2021 | 9.700 | 9.750 | 9.695 | 9.750 | 40,787 | +0.04(+0.41%) |
Mar 24, 2021 | 9.770 | 9.800 | 9.700 | 9.710 | 282,747 | -0.11(-1.12%) |
Mar 23, 2021 | 9.840 | 9.840 | 9.820 | 9.820 | 66,215 | -0.02(-0.20%) |
Mar 22, 2021 | 9.840 | 9.860 | 9.760 | 9.840 | 32,973 | -0.02(-0.20%) |
Mar 19, 2021 | 9.850 | 9.869 | 9.800 | 9.860 | 76,100 | -0.04(-0.40%) |
Mar 18, 2021 | 9.930 | 9.940 | 9.870 | 9.900 | 17,319 | +0.03(+0.30%) |
Mar 17, 2021 | 9.930 | 9.950 | 9.870 | 9.870 | 17,683 | -0.02(-0.20%) |
Mar 16, 2021 | 9.840 | 9.920 | 9.840 | 9.890 | 13,240 | +0.00(+0.00%) |
Mar 15, 2021 | 9.850 | 9.950 | 9.850 | 9.890 | 13,335 | +0.03(+0.30%) |
Mar 12, 2021 | 9.940 | 9.950 | 9.830 | 9.860 | 55,800 | -0.06(-0.60%) |
Mar 11, 2021 | 9.950 | 9.950 | 9.890 | 9.920 | 73,677 | +0.00(+0.00%) |
Mar 10, 2021 | 9.880 | 9.920 | 9.860 | 9.920 | 109,211 | -0.01(-0.05%) |
Mar 09, 2021 | 9.960 | 9.990 | 9.900 | 9.925 | 471,354 | -0.02(-0.25%) |
Mar 08, 2021 | 9.920 | 9.990 | 9.920 | 9.950 | 60,048 | +0.04(+0.40%) |
Mar 05, 2021 | 9.860 | 9.990 | 9.850 | 9.910 | 70,100 | +0.03(+0.30%) |
Mar 04, 2021 | 9.990 | 10.04 | 9.740 | 9.880 | 693,170 | -0.12(-1.20%) |
Mar 03, 2021 | 10.03 | 10.10 | 9.990 | 10.00 | 97,540 | -0.10(-0.99%) |
Mar 02, 2021 | 10.09 | 10.15 | 10.01 | 10.10 | 71,513 | -0.04(-0.39%) |
Mar 01, 2021 | 10.14 | 10.20 | 9.990 | 10.14 | 180,891 | -0.01(-0.10%) |
Feb 26, 2021 | 10.21 | 10.21 | 10.10 | 10.15 | 556,700 | -0.08(-0.78%) |
Feb 25, 2021 | 10.21 | 10.24 | 10.20 | 10.23 | 219,014 | +0.01(+0.10%) |
Feb 24, 2021 | 10.21 | 10.30 | 10.21 | 10.22 | 32,180 | +0.01(+0.10%) |
Feb 23, 2021 | 10.12 | 10.25 | 10.09 | 10.21 | 289,533 | -0.05(-0.49%) |
Feb 22, 2021 | 10.25 | 10.35 | 10.22 | 10.26 | 294,479 | +0.04(+0.39%) |
Feb 19, 2021 | 10.25 | 10.30 | 10.20 | 10.22 | 216,800 | -0.03(-0.29%) |
Feb 18, 2021 | 10.26 | 10.35 | 10.25 | 10.25 | 43,429 | -0.03(-0.29%) |
Feb 17, 2021 | 10.30 | 10.37 | 10.28 | 10.28 | 49,437 | +0.00(+0.00%) |
Feb 16, 2021 | 10.29 | 10.30 | 10.26 | 10.28 | 68,179 | +0.03(+0.29%) |
Feb 12, 2021 | 10.28 | 10.28 | 10.25 | 10.25 | 13,100 | -0.03(-0.29%) |
Feb 11, 2021 | 10.29 | 10.30 | 10.21 | 10.28 | 66,921 | +0.07(+0.69%) |
Feb 10, 2021 | 10.27 | 10.30 | 10.20 | 10.21 | 32,589 | -0.08(-0.78%) |
Feb 09, 2021 | 10.26 | 10.32 | 10.25 | 10.29 | 63,134 | +0.03(+0.29%) |
Feb 08, 2021 | 10.31 | 10.31 | 10.25 | 10.26 | 64,927 | -0.01(-0.10%) |
Feb 05, 2021 | 10.24 | 10.28 | 10.21 | 10.27 | 84,700 | -0.01(-0.10%) |
Feb 04, 2021 | 10.25 | 10.30 | 10.19 | 10.28 | 186,296 | +0.02(+0.19%) |
Feb 03, 2021 | 10.34 | 10.34 | 10.19 | 10.26 | 31,130 | -0.08(-0.77%) |
Feb 02, 2021 | 10.15 | 10.35 | 10.15 | 10.34 | 65,723 | +0.01(+0.10%) |