Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.62 | 12.76 | 12.38 | 12.40 | 266,507 | -0.34(-2.69%) |
Apr 29, 2021 | 13.08 | 13.27 | 12.71 | 12.74 | 335,145 | -0.23(-1.78%) |
Apr 28, 2021 | 12.44 | 13.11 | 12.44 | 12.97 | 332,994 | +0.50(+4.00%) |
Apr 27, 2021 | 12.52 | 12.65 | 12.31 | 12.47 | 210,262 | +0.06(+0.52%) |
Apr 26, 2021 | 12.30 | 12.55 | 12.24 | 12.41 | 249,118 | +0.10(+0.83%) |
Apr 23, 2021 | 12.41 | 12.54 | 12.19 | 12.31 | 216,969 | +0.01(+0.08%) |
Apr 22, 2021 | 12.52 | 12.52 | 12.11 | 12.30 | 229,802 | -0.19(-1.55%) |
Apr 21, 2021 | 12.11 | 12.51 | 11.83 | 12.49 | 285,710 | +0.35(+2.89%) |
Apr 20, 2021 | 12.20 | 12.38 | 11.94 | 12.14 | 353,138 | -0.12(-0.98%) |
Apr 19, 2021 | 11.82 | 12.38 | 11.66 | 12.26 | 326,512 | +0.53(+4.49%) |
Apr 16, 2021 | 11.46 | 11.93 | 11.46 | 11.73 | 302,416 | +0.27(+2.34%) |
Apr 15, 2021 | 11.68 | 11.68 | 11.15 | 11.46 | 359,608 | -0.09(-0.80%) |
Apr 14, 2021 | 11.00 | 11.75 | 10.97 | 11.56 | 456,834 | +0.55(+4.95%) |
Apr 13, 2021 | 11.38 | 11.56 | 10.72 | 11.01 | 1,298,149 | -0.36(-3.17%) |
Apr 12, 2021 | 12.31 | 12.40 | 11.34 | 11.37 | 872,957 | -1.16(-9.23%) |
Apr 09, 2021 | 12.98 | 13.00 | 12.49 | 12.53 | 365,366 | -0.44(-3.42%) |
Apr 08, 2021 | 13.23 | 13.23 | 12.82 | 12.97 | 478,835 | -0.41(-3.04%) |
Apr 07, 2021 | 13.39 | 13.54 | 13.09 | 13.38 | 310,940 | +0.19(+1.47%) |
Apr 06, 2021 | 13.17 | 13.51 | 13.10 | 13.18 | 290,313 | +0.00(+0.00%) |
Apr 05, 2021 | 13.22 | 13.29 | 12.89 | 13.18 | 299,145 | +0.02(+0.14%) |
Apr 01, 2021 | 12.93 | 13.22 | 12.72 | 13.17 | 276,674 | +0.31(+2.45%) |
Mar 31, 2021 | 12.85 | 13.16 | 12.71 | 12.85 | 279,918 | -0.01(-0.07%) |
Mar 30, 2021 | 12.90 | 13.05 | 12.67 | 12.86 | 283,445 | -0.18(-1.42%) |
Mar 29, 2021 | 13.89 | 14.01 | 12.42 | 13.05 | 715,257 | -0.76(-5.49%) |
Mar 26, 2021 | 13.68 | 14.46 | 13.64 | 13.80 | 1,012,923 | +0.49(+3.68%) |
Mar 25, 2021 | 12.95 | 13.42 | 12.57 | 13.31 | 361,166 | +0.26(+1.98%) |
Mar 24, 2021 | 13.16 | 13.49 | 12.90 | 13.05 | 476,908 | +0.14(+1.07%) |
Mar 23, 2021 | 13.51 | 13.51 | 12.77 | 12.92 | 601,008 | -0.90(-6.49%) |
Mar 22, 2021 | 14.15 | 14.33 | 13.73 | 13.81 | 362,920 | -0.18(-1.32%) |
Mar 19, 2021 | 13.79 | 14.14 | 13.39 | 14.00 | 444,107 | +0.24(+1.75%) |
Mar 18, 2021 | 14.27 | 14.88 | 13.66 | 13.76 | 639,709 | -0.43(-3.00%) |
Mar 17, 2021 | 13.30 | 14.52 | 13.30 | 14.18 | 710,619 | +0.67(+4.92%) |
Mar 16, 2021 | 13.87 | 13.87 | 13.28 | 13.52 | 551,927 | -0.29(-2.08%) |
Mar 15, 2021 | 13.78 | 13.95 | 13.53 | 13.80 | 568,371 | +0.40(+2.97%) |
Mar 12, 2021 | 13.30 | 13.46 | 12.98 | 13.41 | 433,507 | +0.04(+0.28%) |
Mar 11, 2021 | 14.01 | 14.33 | 13.20 | 13.37 | 740,822 | -0.55(-3.98%) |
Mar 10, 2021 | 12.31 | 13.96 | 12.20 | 13.92 | 1,144,464 | +1.65(+13.40%) |
Mar 09, 2021 | 12.66 | 12.89 | 12.26 | 12.28 | 413,600 | -0.27(-2.14%) |
Mar 08, 2021 | 12.39 | 12.68 | 12.19 | 12.55 | 483,905 | +0.16(+1.27%) |
Mar 05, 2021 | 12.20 | 12.45 | 11.93 | 12.39 | 572,277 | +0.29(+2.37%) |
Mar 04, 2021 | 12.67 | 12.79 | 11.72 | 12.10 | 653,926 | -0.47(-3.75%) |
Mar 03, 2021 | 12.25 | 13.07 | 12.25 | 12.57 | 855,964 | +0.35(+2.87%) |
Mar 02, 2021 | 11.85 | 12.37 | 11.57 | 12.22 | 407,479 | +0.31(+2.64%) |
Mar 01, 2021 | 11.82 | 12.14 | 11.79 | 11.91 | 420,694 | +0.27(+2.30%) |
Feb 26, 2021 | 12.47 | 12.50 | 11.44 | 11.64 | 748,146 | -0.81(-6.53%) |
Feb 25, 2021 | 12.18 | 12.86 | 12.18 | 12.45 | 739,262 | +0.12(+0.97%) |
Feb 24, 2021 | 12.23 | 12.64 | 12.11 | 12.33 | 499,182 | +0.31(+2.61%) |
Feb 23, 2021 | 12.55 | 12.61 | 11.70 | 12.02 | 667,299 | -0.59(-4.69%) |
Feb 22, 2021 | 12.92 | 13.13 | 12.56 | 12.61 | 685,547 | -0.15(-1.16%) |
Feb 19, 2021 | 12.59 | 13.13 | 12.48 | 12.76 | 639,444 | +0.27(+2.15%) |
Feb 18, 2021 | 12.52 | 13.05 | 12.06 | 12.49 | 1,092,973 | -0.18(-1.39%) |
Feb 17, 2021 | 13.13 | 13.13 | 12.52 | 12.67 | 740,287 | -0.53(-3.99%) |
Feb 16, 2021 | 13.05 | 13.56 | 12.58 | 13.19 | 1,709,650 | +1.03(+8.44%) |
Feb 12, 2021 | 11.18 | 12.19 | 11.17 | 12.17 | 1,008,488 | +0.85(+7.52%) |
Feb 11, 2021 | 11.32 | 11.47 | 11.02 | 11.32 | 741,232 | +0.09(+0.82%) |
Feb 10, 2021 | 10.63 | 11.37 | 10.62 | 11.22 | 1,037,334 | +0.70(+6.68%) |
Feb 09, 2021 | 10.23 | 10.62 | 9.957 | 10.52 | 706,420 | +0.15(+1.43%) |
Feb 08, 2021 | 10.45 | 10.71 | 10.15 | 10.37 | 679,240 | +0.12(+1.17%) |
Feb 05, 2021 | 9.939 | 10.27 | 9.837 | 10.25 | 631,008 | +0.49(+5.02%) |
Feb 04, 2021 | 9.948 | 10.34 | 9.652 | 9.763 | 514,129 | -0.17(-1.68%) |
Feb 03, 2021 | 9.486 | 10.02 | 9.486 | 9.930 | 717,268 | +0.45(+4.78%) |
Feb 02, 2021 | 9.745 | 9.745 | 9.430 | 9.477 | 428,252 | -0.05(-0.49%) |