Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.26 | 12.44 | 12.15 | 12.17 | 4,838,422 | -0.18(-1.47%) |
Apr 29, 2021 | 12.46 | 12.61 | 12.33 | 12.35 | 2,173,747 | -0.01(-0.11%) |
Apr 28, 2021 | 12.54 | 12.57 | 12.36 | 12.36 | 1,946,175 | -0.13(-1.06%) |
Apr 27, 2021 | 12.38 | 12.52 | 12.28 | 12.50 | 3,797,833 | +0.14(+1.14%) |
Apr 26, 2021 | 12.46 | 12.69 | 12.35 | 12.36 | 2,471,884 | -0.03(-0.21%) |
Apr 23, 2021 | 11.80 | 12.44 | 11.77 | 12.38 | 4,023,890 | +0.57(+4.79%) |
Apr 22, 2021 | 11.95 | 12.01 | 11.75 | 11.82 | 2,663,413 | -0.11(-0.89%) |
Apr 21, 2021 | 11.63 | 11.94 | 11.53 | 11.92 | 2,776,348 | +0.33(+2.82%) |
Apr 20, 2021 | 12.29 | 12.29 | 11.58 | 11.60 | 5,111,504 | -0.72(-5.81%) |
Apr 19, 2021 | 12.36 | 12.38 | 12.13 | 12.31 | 4,688,022 | +0.00(+0.00%) |
Apr 16, 2021 | 12.36 | 12.40 | 12.22 | 12.31 | 2,050,527 | +0.07(+0.58%) |
Apr 15, 2021 | 12.33 | 12.33 | 12.00 | 12.24 | 2,048,830 | -0.02(-0.14%) |
Apr 14, 2021 | 12.02 | 12.36 | 12.02 | 12.26 | 2,924,280 | +0.23(+1.91%) |
Apr 13, 2021 | 12.23 | 12.31 | 11.98 | 12.03 | 2,278,664 | -0.28(-2.30%) |
Apr 12, 2021 | 12.28 | 12.36 | 12.24 | 12.31 | 1,376,007 | +0.11(+0.94%) |
Apr 09, 2021 | 12.22 | 12.26 | 12.10 | 12.20 | 2,050,867 | +0.08(+0.66%) |
Apr 08, 2021 | 12.04 | 12.21 | 11.86 | 12.12 | 2,041,304 | +0.00(+0.00%) |
Apr 07, 2021 | 12.14 | 12.26 | 12.01 | 12.12 | 2,327,650 | -0.09(-0.76%) |
Apr 06, 2021 | 12.23 | 12.35 | 12.14 | 12.21 | 2,044,164 | +0.00(+0.04%) |
Apr 05, 2021 | 12.36 | 12.43 | 12.14 | 12.21 | 2,146,348 | +0.01(+0.07%) |
Apr 01, 2021 | 12.11 | 12.22 | 12.03 | 12.20 | 2,840,167 | +0.05(+0.44%) |
Mar 31, 2021 | 12.21 | 12.32 | 12.10 | 12.14 | 2,749,299 | -0.15(-1.22%) |
Mar 30, 2021 | 12.09 | 12.36 | 12.05 | 12.29 | 2,527,194 | +0.34(+2.88%) |
Mar 29, 2021 | 12.16 | 12.31 | 11.83 | 11.95 | 2,429,443 | -0.42(-3.36%) |
Mar 26, 2021 | 12.21 | 12.37 | 12.04 | 12.36 | 3,230,404 | +0.31(+2.57%) |
Mar 25, 2021 | 11.60 | 12.13 | 11.47 | 12.06 | 3,331,251 | +0.42(+3.61%) |
Mar 24, 2021 | 11.66 | 11.98 | 11.63 | 11.64 | 4,736,266 | +0.15(+1.35%) |
Mar 23, 2021 | 11.88 | 12.06 | 11.44 | 11.48 | 4,930,505 | -0.60(-4.97%) |
Mar 22, 2021 | 12.51 | 12.58 | 11.98 | 12.08 | 4,701,720 | -0.62(-4.87%) |
Mar 19, 2021 | 12.47 | 12.84 | 12.21 | 12.70 | 14,818,720 | +0.18(+1.41%) |
Mar 18, 2021 | 12.55 | 12.98 | 12.45 | 12.52 | 4,713,006 | +0.15(+1.21%) |
Mar 17, 2021 | 12.51 | 12.58 | 12.25 | 12.37 | 4,416,018 | +0.01(+0.07%) |
Mar 16, 2021 | 12.25 | 12.37 | 12.11 | 12.36 | 2,685,489 | -0.01(-0.07%) |
Mar 15, 2021 | 12.46 | 12.46 | 12.12 | 12.37 | 3,133,001 | -0.05(-0.43%) |
Mar 12, 2021 | 12.27 | 12.45 | 12.21 | 12.43 | 4,686,015 | +0.34(+2.78%) |
Mar 11, 2021 | 11.98 | 12.25 | 11.89 | 12.09 | 5,076,953 | +0.02(+0.15%) |
Mar 10, 2021 | 11.64 | 12.13 | 11.60 | 12.07 | 4,679,129 | +0.45(+3.85%) |
Mar 09, 2021 | 11.53 | 11.77 | 11.28 | 11.63 | 3,207,463 | -0.15(-1.27%) |
Mar 08, 2021 | 11.52 | 11.87 | 11.42 | 11.78 | 3,379,644 | +0.39(+3.39%) |
Mar 05, 2021 | 11.39 | 11.47 | 11.07 | 11.39 | 3,350,931 | +0.25(+2.28%) |
Mar 04, 2021 | 11.30 | 11.48 | 10.98 | 11.13 | 2,718,847 | -0.16(-1.40%) |
Mar 03, 2021 | 11.18 | 11.53 | 11.12 | 11.29 | 3,184,501 | +0.25(+2.22%) |
Mar 02, 2021 | 11.00 | 11.13 | 10.88 | 11.05 | 2,094,880 | +0.00(+0.00%) |
Mar 01, 2021 | 11.06 | 11.12 | 10.90 | 11.05 | 1,889,917 | +0.31(+2.86%) |
Feb 26, 2021 | 10.81 | 10.97 | 10.64 | 10.74 | 2,372,910 | -0.24(-2.16%) |
Feb 25, 2021 | 11.38 | 11.38 | 10.94 | 10.98 | 2,234,952 | -0.32(-2.79%) |
Feb 24, 2021 | 11.08 | 11.35 | 11.01 | 11.29 | 3,033,026 | +0.30(+2.71%) |
Feb 23, 2021 | 10.87 | 11.10 | 10.85 | 10.99 | 3,586,304 | +0.18(+1.62%) |
Feb 22, 2021 | 10.47 | 10.90 | 10.46 | 10.82 | 2,495,832 | +0.19(+1.82%) |
Feb 19, 2021 | 10.38 | 10.63 | 10.38 | 10.63 | 2,835,061 | +0.30(+2.93%) |
Feb 18, 2021 | 10.50 | 10.51 | 10.32 | 10.32 | 1,796,132 | -0.20(-1.88%) |
Feb 17, 2021 | 10.48 | 10.59 | 10.44 | 10.52 | 1,547,655 | +0.03(+0.25%) |
Feb 16, 2021 | 10.44 | 10.53 | 10.33 | 10.49 | 2,636,733 | +0.19(+1.87%) |
Feb 12, 2021 | 10.19 | 10.42 | 10.19 | 10.30 | 1,652,312 | +0.04(+0.34%) |
Feb 11, 2021 | 10.31 | 10.44 | 10.12 | 10.27 | 2,929,496 | -0.06(-0.59%) |
Feb 10, 2021 | 10.48 | 10.64 | 10.30 | 10.33 | 5,801,557 | +0.07(+0.68%) |
Feb 09, 2021 | 10.06 | 10.27 | 9.969 | 10.26 | 3,044,553 | +0.19(+1.92%) |
Feb 08, 2021 | 9.864 | 10.07 | 9.776 | 10.07 | 3,119,583 | +0.31(+3.14%) |
Feb 05, 2021 | 9.644 | 9.758 | 9.456 | 9.758 | 3,527,944 | +0.19(+2.02%) |
Feb 04, 2021 | 9.381 | 9.618 | 9.311 | 9.566 | 1,560,052 | +0.27(+2.92%) |
Feb 03, 2021 | 9.092 | 9.311 | 9.057 | 9.294 | 1,771,353 | +0.11(+1.24%) |
Feb 02, 2021 | 9.197 | 9.224 | 9.057 | 9.180 | 1,707,733 | +0.11(+1.16%) |