Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.24 | 21.55 | 21.20 | 21.55 | 89,232 | +0.26(+1.21%) |
Apr 29, 2021 | 21.28 | 21.64 | 21.27 | 21.29 | 113,217 | +0.09(+0.42%) |
Apr 28, 2021 | 21.35 | 21.46 | 21.08 | 21.20 | 123,913 | -0.20(-0.93%) |
Apr 27, 2021 | 21.50 | 21.55 | 21.21 | 21.40 | 151,341 | -0.05(-0.23%) |
Apr 26, 2021 | 21.49 | 21.79 | 21.23 | 21.45 | 222,487 | +0.12(+0.56%) |
Apr 23, 2021 | 20.96 | 21.55 | 20.96 | 21.33 | 260,143 | +0.33(+1.56%) |
Apr 22, 2021 | 21.13 | 21.15 | 20.83 | 21.00 | 76,577 | -0.04(-0.19%) |
Apr 21, 2021 | 20.76 | 21.15 | 20.70 | 21.04 | 270,777 | +0.34(+1.63%) |
Apr 20, 2021 | 20.73 | 21.10 | 20.65 | 20.70 | 120,578 | -0.10(-0.48%) |
Apr 19, 2021 | 20.95 | 21.09 | 20.70 | 20.80 | 112,844 | -0.19(-0.90%) |
Apr 16, 2021 | 21.23 | 21.24 | 20.77 | 20.99 | 163,458 | -0.09(-0.42%) |
Apr 15, 2021 | 20.95 | 21.38 | 20.84 | 21.08 | 303,667 | -0.12(-0.56%) |
Apr 14, 2021 | 20.62 | 21.35 | 20.37 | 21.20 | 764,696 | +0.19(+0.90%) |
Apr 13, 2021 | 19.74 | 21.79 | 18.80 | 21.01 | 15,327,715 | +7.93(+60.67%) |
Apr 12, 2021 | 13.48 | 13.56 | 13.01 | 13.08 | 251,672 | -0.39(-2.88%) |
Apr 09, 2021 | 13.74 | 13.74 | 13.37 | 13.46 | 33,985 | -0.17(-1.23%) |
Apr 08, 2021 | 13.55 | 13.68 | 13.45 | 13.63 | 16,742 | +0.24(+1.76%) |
Apr 07, 2021 | 13.70 | 13.79 | 13.32 | 13.40 | 76,643 | -0.28(-2.01%) |
Apr 06, 2021 | 13.72 | 13.90 | 13.56 | 13.67 | 28,319 | -0.04(-0.29%) |
Apr 05, 2021 | 14.06 | 14.14 | 13.52 | 13.71 | 19,988 | -0.23(-1.62%) |
Apr 01, 2021 | 13.97 | 14.02 | 13.83 | 13.94 | 6,512 | +0.16(+1.14%) |
Mar 31, 2021 | 14.34 | 14.53 | 13.71 | 13.78 | 38,965 | -0.59(-4.10%) |
Mar 30, 2021 | 13.48 | 14.50 | 13.48 | 14.37 | 36,931 | +0.86(+6.33%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.51 | 13.51 | 21,209 | -0.61(-4.31%) |
Mar 26, 2021 | 13.65 | 14.18 | 13.64 | 14.12 | 7,122 | +0.47(+3.46%) |
Mar 25, 2021 | 13.76 | 14.44 | 13.37 | 13.65 | 27,171 | +0.14(+1.02%) |
Mar 24, 2021 | 13.79 | 14.51 | 13.51 | 13.51 | 11,908 | -0.25(-1.79%) |
Mar 23, 2021 | 13.85 | 13.94 | 13.51 | 13.76 | 22,715 | -0.01(-0.07%) |
Mar 22, 2021 | 14.82 | 14.82 | 13.76 | 13.77 | 21,607 | -1.24(-8.25%) |
Mar 19, 2021 | 13.76 | 15.31 | 13.68 | 15.01 | 105,823 | +1.12(+8.07%) |
Mar 18, 2021 | 13.76 | 14.38 | 13.69 | 13.89 | 25,430 | +0.17(+1.22%) |
Mar 17, 2021 | 13.40 | 13.99 | 13.40 | 13.72 | 14,213 | +0.05(+0.36%) |
Mar 16, 2021 | 13.92 | 14.03 | 13.14 | 13.67 | 34,045 | -0.28(-1.97%) |
Mar 15, 2021 | 14.01 | 14.04 | 13.79 | 13.95 | 32,734 | -0.44(-3.07%) |
Mar 12, 2021 | 14.33 | 14.59 | 14.29 | 14.39 | 35,511 | -0.02(-0.14%) |
Mar 11, 2021 | 14.47 | 14.58 | 13.99 | 14.41 | 16,166 | -0.11(-0.74%) |
Mar 10, 2021 | 14.33 | 14.52 | 14.32 | 14.52 | 21,251 | +0.19(+1.30%) |
Mar 09, 2021 | 14.44 | 14.47 | 13.93 | 14.33 | 34,423 | -0.14(-0.95%) |
Mar 08, 2021 | 14.33 | 14.59 | 14.05 | 14.47 | 27,912 | +0.13(+0.89%) |
Mar 05, 2021 | 13.96 | 14.74 | 13.96 | 14.34 | 20,045 | +0.54(+3.92%) |
Mar 04, 2021 | 13.47 | 13.97 | 13.30 | 13.80 | 26,982 | +0.71(+5.41%) |
Mar 03, 2021 | 13.27 | 13.53 | 13.04 | 13.09 | 15,809 | +0.33(+2.62%) |
Mar 02, 2021 | 13.02 | 13.13 | 12.72 | 12.76 | 12,001 | -0.11(-0.84%) |
Mar 01, 2021 | 12.78 | 13.22 | 12.68 | 12.86 | 11,284 | +0.19(+1.47%) |
Feb 26, 2021 | 12.77 | 13.05 | 12.63 | 12.68 | 12,820 | -0.40(-3.08%) |
Feb 25, 2021 | 13.46 | 13.46 | 12.97 | 13.08 | 14,073 | -0.48(-3.55%) |
Feb 24, 2021 | 13.22 | 13.67 | 13.14 | 13.56 | 11,270 | +0.49(+3.76%) |
Feb 23, 2021 | 13.06 | 13.19 | 12.83 | 13.07 | 12,498 | +0.36(+2.86%) |
Feb 22, 2021 | 12.27 | 12.83 | 12.26 | 12.71 | 14,861 | +0.32(+2.62%) |
Feb 19, 2021 | 12.26 | 12.62 | 12.24 | 12.38 | 30,424 | +0.15(+1.20%) |
Feb 18, 2021 | 12.51 | 12.58 | 12.24 | 12.24 | 8,817 | -0.28(-2.20%) |
Feb 17, 2021 | 11.97 | 12.56 | 11.96 | 12.51 | 13,333 | -0.02(-0.16%) |
Feb 16, 2021 | 12.84 | 12.84 | 12.48 | 12.53 | 17,620 | -0.15(-1.16%) |
Feb 12, 2021 | 13.00 | 13.18 | 12.59 | 12.68 | 9,259 | -0.30(-2.35%) |
Feb 11, 2021 | 12.82 | 13.25 | 12.64 | 12.98 | 23,049 | +0.36(+2.88%) |
Feb 10, 2021 | 12.82 | 13.06 | 12.48 | 12.62 | 13,009 | -0.27(-2.06%) |
Feb 09, 2021 | 13.00 | 13.03 | 12.64 | 12.88 | 6,616 | -0.23(-1.72%) |
Feb 08, 2021 | 12.84 | 13.18 | 12.84 | 13.11 | 11,329 | +0.26(+1.99%) |
Feb 05, 2021 | 12.93 | 13.07 | 12.48 | 12.85 | 30,322 | -0.06(-0.46%) |
Feb 04, 2021 | 12.87 | 13.25 | 12.68 | 12.91 | 14,167 | -0.03(-0.23%) |
Feb 03, 2021 | 13.07 | 13.11 | 12.72 | 12.94 | 14,021 | -0.29(-2.15%) |
Feb 02, 2021 | 12.65 | 13.44 | 12.65 | 13.23 | 19,041 | +0.66(+5.24%) |