Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.35 | 11.70 | 11.17 | 11.23 | 1,850,000 | -0.24(-2.09%) |
Apr 29, 2021 | 11.80 | 11.88 | 11.31 | 11.47 | 2,582,517 | -0.29(-2.47%) |
Apr 28, 2021 | 11.67 | 11.78 | 11.46 | 11.76 | 2,476,424 | +0.00(+0.00%) |
Apr 27, 2021 | 11.60 | 11.77 | 11.20 | 11.76 | 3,500,902 | +0.34(+2.98%) |
Apr 26, 2021 | 11.09 | 11.50 | 10.82 | 11.42 | 4,141,292 | +0.50(+4.58%) |
Apr 23, 2021 | 10.96 | 11.22 | 10.78 | 10.92 | 1,764,100 | +0.08(+0.74%) |
Apr 22, 2021 | 11.18 | 11.32 | 10.81 | 10.84 | 2,403,839 | -0.29(-2.61%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.55 | 11.13 | 2,848,678 | +0.31(+2.87%) |
Apr 20, 2021 | 10.92 | 11.13 | 10.49 | 10.82 | 3,468,156 | -0.29(-2.61%) |
Apr 19, 2021 | 11.07 | 11.26 | 10.73 | 11.11 | 4,510,735 | -0.26(-2.29%) |
Apr 16, 2021 | 11.20 | 11.57 | 11.15 | 11.37 | 2,467,600 | -0.02(-0.18%) |
Apr 15, 2021 | 11.79 | 11.83 | 11.20 | 11.39 | 4,326,273 | -0.34(-2.90%) |
Apr 14, 2021 | 11.90 | 12.06 | 11.71 | 11.73 | 2,792,081 | -0.17(-1.43%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.26 | 11.90 | 3,849,959 | +0.14(+1.19%) |
Apr 12, 2021 | 13.07 | 13.16 | 11.51 | 11.76 | 6,041,907 | -1.32(-10.09%) |
Apr 09, 2021 | 12.56 | 13.39 | 12.56 | 13.08 | 5,059,700 | +0.51(+4.06%) |
Apr 08, 2021 | 12.38 | 12.67 | 12.04 | 12.57 | 2,420,315 | +0.30(+2.44%) |
Apr 07, 2021 | 12.30 | 12.52 | 12.17 | 12.27 | 2,222,211 | -0.07(-0.57%) |
Apr 06, 2021 | 12.57 | 12.60 | 12.16 | 12.34 | 3,347,584 | -0.24(-1.91%) |
Apr 05, 2021 | 12.66 | 12.77 | 12.14 | 12.58 | 4,989,751 | +0.20(+1.57%) |
Apr 01, 2021 | 11.70 | 12.60 | 11.67 | 12.38 | 5,358,300 | +0.74(+6.40%) |
Mar 31, 2021 | 11.62 | 12.13 | 11.55 | 11.64 | 5,200,261 | +0.20(+1.75%) |
Mar 30, 2021 | 11.16 | 11.51 | 10.90 | 11.44 | 3,728,209 | +0.31(+2.79%) |
Mar 29, 2021 | 11.84 | 11.90 | 11.10 | 11.13 | 3,874,457 | -0.75(-6.31%) |
Mar 26, 2021 | 12.07 | 12.25 | 11.43 | 11.88 | 4,445,900 | +0.02(+0.17%) |
Mar 25, 2021 | 10.90 | 12.18 | 10.63 | 11.86 | 7,185,861 | +0.38(+3.31%) |
Mar 24, 2021 | 12.55 | 12.63 | 11.48 | 11.48 | 7,650,893 | -0.93(-7.49%) |
Mar 23, 2021 | 13.25 | 13.44 | 12.24 | 12.41 | 5,916,759 | -0.96(-7.18%) |
Mar 22, 2021 | 13.49 | 13.79 | 13.12 | 13.37 | 5,073,515 | -0.17(-1.26%) |
Mar 19, 2021 | 13.05 | 13.65 | 12.53 | 13.54 | 6,487,100 | +0.48(+3.68%) |
Mar 18, 2021 | 13.18 | 13.68 | 12.88 | 13.06 | 8,147,470 | -0.15(-1.14%) |
Mar 17, 2021 | 12.38 | 13.23 | 12.06 | 13.21 | 9,447,138 | +0.38(+2.96%) |
Mar 16, 2021 | 11.81 | 13.37 | 11.81 | 12.83 | 26,416,636 | +0.58(+4.73%) |
Mar 15, 2021 | 11.36 | 12.68 | 11.25 | 12.25 | 19,451,720 | +1.50(+13.95%) |
Mar 12, 2021 | 9.430 | 10.79 | 9.400 | 10.75 | 14,857,700 | +0.94(+9.58%) |
Mar 11, 2021 | 9.240 | 9.900 | 9.080 | 9.810 | 7,566,066 | +0.50(+5.37%) |
Mar 10, 2021 | 8.440 | 9.390 | 8.430 | 9.310 | 11,799,934 | +1.02(+12.30%) |
Mar 09, 2021 | 8.120 | 8.510 | 8.080 | 8.290 | 3,968,657 | +0.33(+4.15%) |
Mar 08, 2021 | 8.220 | 8.250 | 7.860 | 7.960 | 3,283,029 | -0.12(-1.49%) |
Mar 05, 2021 | 8.090 | 8.140 | 7.360 | 8.080 | 4,750,400 | +0.11(+1.38%) |
Mar 04, 2021 | 8.210 | 8.360 | 7.680 | 7.970 | 6,654,673 | -0.50(-5.90%) |
Mar 03, 2021 | 8.220 | 8.710 | 8.170 | 8.470 | 7,126,234 | +0.37(+4.57%) |
Mar 02, 2021 | 8.070 | 8.420 | 8.040 | 8.100 | 4,635,629 | -0.04(-0.55%) |
Mar 01, 2021 | 7.790 | 8.330 | 7.730 | 8.145 | 7,235,648 | +0.62(+8.31%) |
Feb 26, 2021 | 7.520 | 7.695 | 7.290 | 7.520 | 4,052,700 | +0.07(+0.94%) |
Feb 25, 2021 | 7.910 | 8.020 | 7.410 | 7.450 | 4,320,407 | -0.49(-6.17%) |
Feb 24, 2021 | 7.910 | 8.090 | 7.750 | 7.940 | 3,448,088 | +0.03(+0.38%) |
Feb 23, 2021 | 7.710 | 7.930 | 7.020 | 7.910 | 5,053,554 | -0.03(-0.38%) |
Feb 22, 2021 | 7.700 | 8.080 | 7.640 | 7.940 | 5,966,963 | +0.23(+2.98%) |
Feb 19, 2021 | 7.630 | 7.990 | 7.570 | 7.710 | 6,923,400 | +0.16(+2.12%) |
Feb 18, 2021 | 7.580 | 7.660 | 7.330 | 7.550 | 4,942,727 | -0.25(-3.21%) |
Feb 17, 2021 | 7.860 | 7.920 | 7.630 | 7.800 | 4,341,690 | -0.11(-1.39%) |
Feb 16, 2021 | 8.110 | 8.270 | 7.820 | 7.910 | 5,211,225 | -0.13(-1.62%) |
Feb 12, 2021 | 8.160 | 8.219 | 7.940 | 8.040 | 4,660,700 | -0.14(-1.71%) |
Feb 11, 2021 | 8.240 | 8.390 | 8.010 | 8.180 | 6,044,548 | +0.02(+0.25%) |
Feb 10, 2021 | 8.300 | 8.560 | 8.110 | 8.160 | 8,415,555 | -0.07(-0.85%) |
Feb 09, 2021 | 8.160 | 8.340 | 8.020 | 8.230 | 7,073,189 | +0.09(+1.11%) |
Feb 08, 2021 | 8.530 | 8.700 | 7.900 | 8.140 | 18,209,656 | -0.24(-2.92%) |
Feb 05, 2021 | 9.320 | 9.580 | 8.200 | 8.385 | 27,275,300 | -1.98(-19.14%) |
Feb 04, 2021 | 10.66 | 10.75 | 10.05 | 10.37 | 8,542,501 | -0.13(-1.24%) |
Feb 03, 2021 | 10.43 | 10.96 | 10.30 | 10.50 | 5,079,811 | +0.01(+0.10%) |
Feb 02, 2021 | 11.03 | 11.19 | 9.980 | 10.49 | 7,343,195 | -0.04(-0.38%) |