Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.42 | 10.66 | 10.27 | 10.34 | 2,503,701 | -0.38(-3.53%) |
Apr 29, 2021 | 11.06 | 11.07 | 10.34 | 10.72 | 2,997,760 | -0.23(-2.09%) |
Apr 28, 2021 | 11.03 | 11.09 | 10.67 | 10.95 | 2,846,068 | -0.10(-0.93%) |
Apr 27, 2021 | 11.35 | 11.53 | 10.98 | 11.05 | 2,677,157 | -0.16(-1.41%) |
Apr 26, 2021 | 11.01 | 11.33 | 10.97 | 11.21 | 3,220,934 | +0.32(+2.89%) |
Apr 23, 2021 | 10.26 | 11.00 | 10.15 | 10.89 | 3,428,160 | +0.67(+6.55%) |
Apr 22, 2021 | 10.20 | 10.46 | 9.988 | 10.22 | 3,031,469 | +0.09(+0.93%) |
Apr 21, 2021 | 9.421 | 10.15 | 9.192 | 10.13 | 3,158,817 | +0.65(+6.82%) |
Apr 20, 2021 | 9.720 | 9.823 | 9.247 | 9.484 | 3,049,900 | -0.30(-3.06%) |
Apr 19, 2021 | 9.618 | 10.05 | 9.468 | 9.783 | 3,330,029 | +0.01(+0.08%) |
Apr 16, 2021 | 9.437 | 9.910 | 9.113 | 9.776 | 4,745,971 | +0.35(+3.68%) |
Apr 15, 2021 | 10.19 | 10.25 | 9.200 | 9.429 | 6,818,149 | -0.65(-6.49%) |
Apr 14, 2021 | 10.34 | 10.46 | 10.01 | 10.08 | 3,866,342 | -0.17(-1.69%) |
Apr 13, 2021 | 10.39 | 10.78 | 10.08 | 10.26 | 4,796,093 | +0.22(+2.20%) |
Apr 12, 2021 | 12.25 | 12.25 | 9.949 | 10.04 | 12,612,976 | -2.08(-17.18%) |
Apr 09, 2021 | 12.04 | 12.66 | 12.00 | 12.12 | 4,169,706 | -0.10(-0.84%) |
Apr 08, 2021 | 11.86 | 12.42 | 11.31 | 12.22 | 6,008,414 | +0.57(+4.87%) |
Apr 07, 2021 | 11.79 | 12.77 | 11.52 | 11.65 | 12,467,605 | +0.27(+2.36%) |
Apr 06, 2021 | 11.24 | 11.56 | 11.14 | 11.38 | 2,968,869 | +0.21(+1.83%) |
Apr 05, 2021 | 11.08 | 11.61 | 10.97 | 11.18 | 3,606,439 | +0.32(+2.98%) |
Apr 01, 2021 | 11.04 | 11.28 | 10.60 | 10.86 | 3,910,177 | +0.09(+0.88%) |
Mar 31, 2021 | 10.21 | 10.93 | 10.00 | 10.76 | 5,010,255 | +0.61(+6.06%) |
Mar 30, 2021 | 9.066 | 10.25 | 9.035 | 10.15 | 3,649,901 | +1.09(+12.01%) |
Mar 29, 2021 | 9.933 | 9.933 | 8.987 | 9.058 | 3,203,680 | -0.61(-6.28%) |
Mar 26, 2021 | 9.421 | 9.776 | 9.145 | 9.665 | 2,503,066 | +0.27(+2.85%) |
Mar 25, 2021 | 8.625 | 9.523 | 8.475 | 9.397 | 4,221,312 | +0.41(+4.56%) |
Mar 24, 2021 | 10.37 | 10.45 | 8.940 | 8.987 | 5,113,954 | -1.03(-10.31%) |
Mar 23, 2021 | 11.28 | 11.31 | 9.862 | 10.02 | 6,618,602 | -1.29(-11.43%) |
Mar 22, 2021 | 10.72 | 11.96 | 10.49 | 11.31 | 10,590,402 | +0.94(+9.04%) |
Mar 19, 2021 | 10.15 | 10.44 | 9.933 | 10.37 | 2,386,114 | +0.28(+2.81%) |
Mar 18, 2021 | 10.40 | 10.76 | 10.00 | 10.09 | 3,400,626 | -0.47(-4.41%) |
Mar 17, 2021 | 10.13 | 10.69 | 9.910 | 10.56 | 3,078,352 | +0.06(+0.60%) |
Mar 16, 2021 | 11.17 | 11.50 | 10.28 | 10.49 | 7,544,768 | -0.33(-3.06%) |
Mar 15, 2021 | 10.08 | 11.30 | 9.807 | 10.82 | 9,003,760 | +1.00(+10.19%) |
Mar 12, 2021 | 9.429 | 9.889 | 9.310 | 9.823 | 1,848,410 | +0.15(+1.55%) |
Mar 11, 2021 | 9.689 | 9.823 | 9.476 | 9.673 | 2,255,555 | +0.29(+3.11%) |
Mar 10, 2021 | 9.673 | 10.08 | 9.192 | 9.381 | 3,627,657 | -0.08(-0.83%) |
Mar 09, 2021 | 8.822 | 9.626 | 8.711 | 9.460 | 3,765,406 | +1.10(+13.10%) |
Mar 08, 2021 | 8.774 | 9.176 | 8.341 | 8.364 | 3,383,708 | -0.65(-7.17%) |
Mar 05, 2021 | 9.066 | 9.184 | 7.860 | 9.011 | 7,401,888 | -0.13(-1.47%) |
Mar 04, 2021 | 9.973 | 10.21 | 8.837 | 9.145 | 7,431,000 | -1.00(-9.87%) |
Mar 03, 2021 | 10.80 | 10.97 | 9.949 | 10.15 | 3,618,224 | -0.65(-6.06%) |
Mar 02, 2021 | 11.66 | 11.92 | 10.68 | 10.80 | 4,525,511 | -0.39(-3.52%) |
Mar 01, 2021 | 11.02 | 11.27 | 10.68 | 11.19 | 2,989,503 | +0.58(+5.42%) |
Feb 26, 2021 | 10.53 | 10.83 | 10.09 | 10.62 | 3,302,455 | +0.24(+2.36%) |
Feb 25, 2021 | 11.24 | 11.51 | 10.26 | 10.37 | 3,276,177 | -0.96(-8.48%) |
Feb 24, 2021 | 10.96 | 11.37 | 10.66 | 11.34 | 2,889,270 | +0.34(+3.08%) |
Feb 23, 2021 | 10.93 | 11.22 | 9.129 | 11.00 | 6,543,526 | -0.54(-4.65%) |
Feb 22, 2021 | 11.60 | 12.08 | 11.30 | 11.53 | 4,135,583 | -0.35(-2.92%) |
Feb 19, 2021 | 11.39 | 12.08 | 11.30 | 11.88 | 4,202,813 | +0.72(+6.43%) |
Feb 18, 2021 | 11.51 | 11.73 | 10.60 | 11.16 | 8,616,195 | -0.85(-7.09%) |
Feb 17, 2021 | 12.29 | 12.72 | 11.57 | 12.01 | 4,581,813 | -0.56(-4.45%) |
Feb 16, 2021 | 12.93 | 13.19 | 12.20 | 12.57 | 5,941,752 | +0.07(+0.57%) |
Feb 12, 2021 | 11.84 | 12.77 | 11.67 | 12.50 | 4,699,418 | +0.47(+3.86%) |
Feb 11, 2021 | 12.26 | 12.39 | 11.30 | 12.04 | 6,584,721 | -0.02(-0.13%) |
Feb 10, 2021 | 12.56 | 12.99 | 11.96 | 12.05 | 7,745,447 | +0.00(+0.00%) |
Feb 09, 2021 | 11.85 | 14.10 | 11.53 | 12.05 | 16,874,218 | +0.14(+1.19%) |
Feb 08, 2021 | 10.48 | 11.95 | 10.26 | 11.91 | 15,620,531 | +2.01(+20.30%) |
Feb 05, 2021 | 8.593 | 10.01 | 8.301 | 9.902 | 12,129,086 | +1.34(+15.65%) |
Feb 04, 2021 | 9.066 | 9.326 | 8.096 | 8.562 | 8,436,417 | -0.25(-2.86%) |
Feb 03, 2021 | 8.727 | 8.893 | 8.514 | 8.814 | 4,033,620 | +0.21(+2.47%) |
Feb 02, 2021 | 8.948 | 8.987 | 8.286 | 8.601 | 5,241,477 | -0.09(-1.00%) |