Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.33 | 10.38 | 10.28 | 10.33 | 603,100 | -0.02(-0.19%) |
Apr 29, 2021 | 10.39 | 10.40 | 10.30 | 10.35 | 705,633 | -0.04(-0.38%) |
Apr 28, 2021 | 10.36 | 10.39 | 10.30 | 10.39 | 663,863 | +0.07(+0.68%) |
Apr 27, 2021 | 10.37 | 10.45 | 10.27 | 10.32 | 629,762 | -0.06(-0.58%) |
Apr 26, 2021 | 10.40 | 10.49 | 10.33 | 10.38 | 857,211 | -0.05(-0.48%) |
Apr 23, 2021 | 10.38 | 10.50 | 10.32 | 10.43 | 743,000 | -0.02(-0.19%) |
Apr 22, 2021 | 10.45 | 10.54 | 10.30 | 10.45 | 930,888 | +0.00(+0.00%) |
Apr 21, 2021 | 10.20 | 10.45 | 10.18 | 10.45 | 1,160,202 | +0.24(+2.35%) |
Apr 20, 2021 | 10.23 | 10.34 | 10.15 | 10.21 | 1,547,920 | -0.05(-0.49%) |
Apr 19, 2021 | 10.35 | 10.37 | 10.20 | 10.26 | 1,654,371 | -0.12(-1.16%) |
Apr 16, 2021 | 10.32 | 10.39 | 10.28 | 10.38 | 1,164,100 | -0.02(-0.19%) |
Apr 15, 2021 | 10.50 | 10.54 | 10.31 | 10.40 | 1,287,137 | -0.11(-1.05%) |
Apr 14, 2021 | 10.61 | 10.62 | 10.47 | 10.51 | 1,232,871 | -0.12(-1.13%) |
Apr 13, 2021 | 10.57 | 10.64 | 10.48 | 10.63 | 905,497 | +0.01(+0.09%) |
Apr 12, 2021 | 10.75 | 10.75 | 10.53 | 10.62 | 764,417 | -0.09(-0.84%) |
Apr 09, 2021 | 10.80 | 10.90 | 10.70 | 10.71 | 749,900 | -0.14(-1.29%) |
Apr 08, 2021 | 10.75 | 10.93 | 10.70 | 10.85 | 1,210,634 | +0.15(+1.40%) |
Apr 07, 2021 | 10.85 | 10.85 | 10.62 | 10.70 | 1,056,916 | -0.15(-1.38%) |
Apr 06, 2021 | 10.46 | 11.15 | 10.43 | 10.85 | 2,993,000 | +0.37(+3.53%) |
Apr 05, 2021 | 10.60 | 10.60 | 10.40 | 10.48 | 1,123,464 | -0.06(-0.57%) |
Apr 01, 2021 | 10.45 | 10.58 | 10.35 | 10.54 | 1,365,400 | +0.11(+1.05%) |
Mar 31, 2021 | 10.41 | 10.51 | 10.36 | 10.43 | 960,333 | +0.05(+0.48%) |
Mar 30, 2021 | 10.31 | 10.42 | 10.18 | 10.38 | 1,484,513 | -0.04(-0.38%) |
Mar 29, 2021 | 10.39 | 10.50 | 10.27 | 10.42 | 1,124,843 | -0.01(-0.10%) |
Mar 26, 2021 | 10.42 | 10.48 | 10.30 | 10.43 | 1,673,900 | +0.00(+0.00%) |
Mar 25, 2021 | 10.24 | 10.60 | 10.16 | 10.43 | 3,950,363 | +0.05(+0.48%) |
Mar 24, 2021 | 10.74 | 11.02 | 10.35 | 10.38 | 3,252,467 | -0.34(-3.17%) |
Mar 23, 2021 | 10.91 | 10.99 | 10.59 | 10.72 | 2,908,986 | -0.25(-2.28%) |
Mar 22, 2021 | 11.23 | 11.23 | 10.96 | 10.97 | 1,040,161 | -0.27(-2.40%) |
Mar 19, 2021 | 11.06 | 11.24 | 10.86 | 11.24 | 1,445,000 | +0.14(+1.26%) |
Mar 18, 2021 | 11.18 | 11.37 | 10.90 | 11.10 | 1,670,300 | -0.18(-1.60%) |
Mar 17, 2021 | 11.11 | 11.48 | 11.00 | 11.28 | 1,352,203 | -0.04(-0.35%) |
Mar 16, 2021 | 11.30 | 11.38 | 11.02 | 11.32 | 2,120,827 | -0.12(-1.05%) |
Mar 15, 2021 | 11.64 | 11.79 | 11.32 | 11.44 | 1,627,562 | -0.34(-2.89%) |
Mar 12, 2021 | 11.37 | 11.94 | 11.23 | 11.78 | 2,409,800 | +0.10(+0.86%) |
Mar 11, 2021 | 11.43 | 12.10 | 11.28 | 11.68 | 4,254,017 | -0.48(-3.95%) |
Mar 10, 2021 | 11.08 | 12.40 | 10.78 | 12.16 | 7,839,345 | +1.17(+10.65%) |
Mar 09, 2021 | 11.01 | 11.29 | 10.86 | 10.99 | 2,424,749 | +0.06(+0.55%) |
Mar 08, 2021 | 11.00 | 11.18 | 10.62 | 10.93 | 2,184,584 | -0.29(-2.58%) |
Mar 05, 2021 | 10.80 | 11.29 | 10.22 | 11.22 | 5,100,100 | +0.52(+4.86%) |
Mar 04, 2021 | 10.94 | 11.31 | 10.31 | 10.70 | 6,033,237 | -0.25(-2.28%) |
Mar 03, 2021 | 11.50 | 11.57 | 10.82 | 10.95 | 5,021,686 | -0.61(-5.28%) |
Mar 02, 2021 | 12.26 | 12.28 | 11.52 | 11.56 | 3,201,158 | -0.79(-6.40%) |
Mar 01, 2021 | 12.23 | 12.39 | 11.92 | 12.35 | 3,166,976 | +0.33(+2.75%) |
Feb 26, 2021 | 12.01 | 12.08 | 11.63 | 12.02 | 4,745,700 | +0.16(+1.35%) |
Feb 25, 2021 | 12.71 | 12.86 | 11.66 | 11.86 | 5,084,597 | -0.91(-7.13%) |
Feb 24, 2021 | 12.98 | 13.29 | 12.56 | 12.77 | 3,295,318 | -0.13(-1.01%) |
Feb 23, 2021 | 13.02 | 13.38 | 11.65 | 12.90 | 8,515,870 | -1.30(-9.15%) |
Feb 22, 2021 | 14.71 | 15.57 | 13.90 | 14.20 | 6,756,268 | -0.80(-5.33%) |
Feb 19, 2021 | 13.56 | 16.66 | 13.48 | 15.00 | 17,357,300 | +1.01(+7.22%) |
Feb 18, 2021 | 12.33 | 14.30 | 12.15 | 13.99 | 13,044,011 | +1.54(+12.37%) |
Feb 17, 2021 | 12.12 | 12.79 | 12.02 | 12.45 | 3,966,006 | +0.20(+1.63%) |
Feb 16, 2021 | 12.19 | 12.39 | 11.75 | 12.25 | 2,432,822 | +0.18(+1.49%) |
Feb 12, 2021 | 11.91 | 12.30 | 11.87 | 12.07 | 2,420,200 | +0.04(+0.33%) |
Feb 11, 2021 | 12.05 | 12.13 | 11.72 | 12.03 | 2,067,689 | +0.05(+0.42%) |
Feb 10, 2021 | 12.36 | 12.38 | 11.82 | 11.98 | 2,517,631 | -0.38(-3.07%) |
Feb 09, 2021 | 12.37 | 12.53 | 12.21 | 12.36 | 1,943,114 | +0.02(+0.16%) |
Feb 08, 2021 | 12.22 | 12.45 | 12.19 | 12.34 | 2,100,373 | +0.28(+2.32%) |
Feb 05, 2021 | 12.33 | 12.35 | 12.02 | 12.06 | 1,297,800 | -0.15(-1.23%) |
Feb 04, 2021 | 12.38 | 12.74 | 12.20 | 12.21 | 1,873,297 | -0.06(-0.49%) |
Feb 03, 2021 | 12.15 | 12.40 | 12.02 | 12.27 | 1,718,105 | +0.12(+0.99%) |
Feb 02, 2021 | 12.02 | 12.16 | 11.77 | 12.15 | 2,495,517 | +0.39(+3.32%) |