Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.51 | 11.23 | 10.50 | 10.98 | 74,100 | +0.36(+3.39%) |
Apr 29, 2021 | 11.33 | 11.33 | 10.50 | 10.62 | 59,183 | -0.70(-6.18%) |
Apr 28, 2021 | 11.40 | 11.78 | 11.10 | 11.32 | 96,992 | -0.18(-1.57%) |
Apr 27, 2021 | 11.52 | 11.84 | 11.23 | 11.50 | 141,198 | -0.06(-0.52%) |
Apr 26, 2021 | 11.67 | 12.04 | 11.55 | 11.56 | 104,583 | -0.11(-0.94%) |
Apr 23, 2021 | 12.00 | 12.00 | 11.10 | 11.67 | 43,900 | -0.22(-1.85%) |
Apr 22, 2021 | 12.04 | 12.23 | 11.36 | 11.89 | 64,035 | -0.09(-0.75%) |
Apr 21, 2021 | 10.62 | 12.24 | 10.62 | 11.98 | 80,855 | +1.37(+12.91%) |
Apr 20, 2021 | 10.80 | 10.89 | 9.845 | 10.61 | 96,400 | -0.16(-1.49%) |
Apr 19, 2021 | 11.60 | 11.60 | 10.50 | 10.77 | 50,927 | -0.73(-6.35%) |
Apr 16, 2021 | 11.89 | 12.05 | 11.20 | 11.50 | 50,500 | -0.28(-2.38%) |
Apr 15, 2021 | 11.85 | 12.00 | 11.73 | 11.78 | 37,740 | -0.16(-1.34%) |
Apr 14, 2021 | 12.18 | 12.71 | 11.80 | 11.94 | 39,980 | -0.27(-2.21%) |
Apr 13, 2021 | 12.20 | 12.30 | 11.80 | 12.21 | 32,791 | +0.07(+0.58%) |
Apr 12, 2021 | 12.46 | 12.77 | 12.00 | 12.14 | 26,302 | -0.15(-1.22%) |
Apr 09, 2021 | 11.92 | 12.89 | 11.71 | 12.29 | 49,700 | +0.38(+3.19%) |
Apr 08, 2021 | 12.18 | 12.18 | 11.88 | 11.91 | 61,254 | -0.13(-1.08%) |
Apr 07, 2021 | 12.12 | 12.50 | 11.91 | 12.04 | 38,256 | -0.19(-1.55%) |
Apr 06, 2021 | 13.28 | 13.28 | 12.14 | 12.23 | 34,825 | -1.03(-7.77%) |
Apr 05, 2021 | 12.92 | 13.73 | 11.85 | 13.26 | 129,341 | +0.53(+4.16%) |
Apr 01, 2021 | 13.40 | 13.59 | 12.50 | 12.73 | 121,800 | -0.45(-3.41%) |
Mar 31, 2021 | 13.05 | 13.90 | 12.71 | 13.18 | 87,941 | +0.16(+1.23%) |
Mar 30, 2021 | 13.06 | 13.44 | 12.62 | 13.02 | 43,429 | +0.02(+0.15%) |
Mar 29, 2021 | 13.25 | 13.44 | 12.67 | 13.00 | 57,033 | -0.28(-2.11%) |
Mar 26, 2021 | 13.04 | 14.08 | 12.86 | 13.28 | 58,600 | -0.08(-0.60%) |
Mar 25, 2021 | 12.72 | 13.76 | 12.41 | 13.36 | 92,621 | +0.36(+2.77%) |
Mar 24, 2021 | 15.47 | 15.50 | 12.40 | 13.00 | 198,692 | -2.66(-16.99%) |
Mar 23, 2021 | 16.08 | 16.66 | 14.60 | 15.66 | 410,161 | -1.21(-7.17%) |
Mar 22, 2021 | 15.12 | 16.91 | 13.90 | 16.87 | 568,978 | +0.75(+4.65%) |
Mar 19, 2021 | 11.80 | 16.79 | 11.70 | 16.12 | 475,000 | +4.32(+36.61%) |
Mar 18, 2021 | 12.00 | 12.16 | 11.65 | 11.80 | 45,929 | -0.32(-2.64%) |
Mar 17, 2021 | 12.31 | 12.58 | 11.90 | 12.12 | 44,403 | -0.37(-2.96%) |
Mar 16, 2021 | 12.61 | 12.87 | 12.31 | 12.49 | 52,391 | -0.19(-1.50%) |
Mar 15, 2021 | 12.56 | 12.77 | 12.39 | 12.68 | 64,253 | +0.13(+1.04%) |
Mar 12, 2021 | 12.70 | 13.89 | 12.21 | 12.55 | 40,100 | -0.18(-1.41%) |
Mar 11, 2021 | 12.82 | 13.23 | 12.46 | 12.73 | 56,726 | +0.35(+2.83%) |
Mar 10, 2021 | 13.10 | 13.30 | 12.38 | 12.38 | 35,510 | -0.34(-2.67%) |
Mar 09, 2021 | 12.88 | 13.46 | 12.59 | 12.72 | 38,924 | +0.26(+2.09%) |
Mar 08, 2021 | 13.69 | 14.00 | 12.21 | 12.46 | 118,098 | -1.25(-9.12%) |
Mar 05, 2021 | 14.90 | 15.23 | 13.22 | 13.71 | 98,500 | -0.98(-6.67%) |
Mar 04, 2021 | 16.29 | 16.58 | 14.64 | 14.69 | 59,323 | -1.62(-9.93%) |
Mar 03, 2021 | 15.70 | 16.98 | 15.56 | 16.31 | 65,061 | +0.39(+2.45%) |
Mar 02, 2021 | 16.50 | 16.69 | 15.80 | 15.92 | 30,274 | -0.37(-2.27%) |
Mar 01, 2021 | 16.82 | 17.00 | 15.91 | 16.29 | 43,410 | -0.17(-1.03%) |
Feb 26, 2021 | 16.49 | 16.99 | 16.00 | 16.46 | 45,500 | +0.16(+0.98%) |
Feb 25, 2021 | 16.06 | 16.55 | 15.83 | 16.30 | 30,115 | +0.29(+1.81%) |
Feb 24, 2021 | 16.17 | 16.93 | 15.76 | 16.01 | 38,882 | -0.05(-0.31%) |
Feb 23, 2021 | 15.79 | 16.41 | 15.16 | 16.06 | 45,948 | -0.07(-0.43%) |
Feb 22, 2021 | 16.07 | 16.66 | 15.82 | 16.13 | 39,170 | -0.37(-2.24%) |
Feb 19, 2021 | 15.68 | 17.19 | 15.68 | 16.50 | 58,200 | +0.82(+5.23%) |
Feb 18, 2021 | 15.50 | 16.21 | 15.16 | 15.68 | 57,265 | -0.14(-0.88%) |
Feb 17, 2021 | 16.43 | 16.43 | 15.16 | 15.82 | 100,365 | -0.66(-4.00%) |
Feb 16, 2021 | 17.21 | 17.22 | 16.01 | 16.48 | 36,423 | -0.40(-2.37%) |
Feb 12, 2021 | 16.92 | 17.15 | 16.56 | 16.88 | 27,300 | -0.21(-1.23%) |
Feb 11, 2021 | 17.73 | 17.73 | 16.76 | 17.09 | 40,407 | -0.61(-3.45%) |
Feb 10, 2021 | 18.71 | 18.77 | 17.42 | 17.70 | 42,067 | -0.96(-5.14%) |
Feb 09, 2021 | 17.87 | 19.04 | 17.70 | 18.66 | 66,192 | +0.82(+4.60%) |
Feb 08, 2021 | 17.93 | 18.40 | 17.40 | 17.84 | 117,310 | +0.01(+0.06%) |
Feb 05, 2021 | 17.63 | 17.97 | 17.25 | 17.83 | 27,400 | +0.20(+1.13%) |
Feb 04, 2021 | 16.77 | 17.73 | 16.22 | 17.63 | 44,167 | +1.10(+6.65%) |
Feb 03, 2021 | 17.28 | 17.47 | 16.05 | 16.53 | 83,224 | -0.75(-4.34%) |
Feb 02, 2021 | 16.58 | 17.67 | 16.44 | 17.28 | 65,686 | +0.98(+6.01%) |