Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.37 | 14.52 | 13.88 | 13.92 | 70,705 | -0.47(-3.23%) |
Apr 29, 2021 | 14.50 | 14.58 | 14.21 | 14.39 | 46,896 | -0.04(-0.26%) |
Apr 28, 2021 | 13.96 | 14.55 | 13.93 | 14.42 | 116,771 | +0.42(+2.99%) |
Apr 27, 2021 | 14.03 | 14.04 | 13.82 | 14.01 | 35,417 | +0.09(+0.67%) |
Apr 26, 2021 | 13.72 | 14.00 | 13.64 | 13.91 | 61,782 | +0.34(+2.54%) |
Apr 23, 2021 | 13.57 | 13.61 | 13.31 | 13.57 | 34,708 | +0.22(+1.67%) |
Apr 22, 2021 | 13.49 | 13.68 | 13.32 | 13.35 | 58,084 | -0.07(-0.49%) |
Apr 21, 2021 | 13.20 | 13.43 | 12.96 | 13.41 | 62,389 | +0.38(+2.93%) |
Apr 20, 2021 | 13.01 | 13.31 | 12.90 | 13.03 | 221,751 | +0.09(+0.72%) |
Apr 19, 2021 | 13.13 | 13.13 | 12.76 | 12.94 | 65,415 | -0.24(-1.84%) |
Apr 16, 2021 | 12.60 | 13.21 | 12.42 | 13.18 | 212,440 | +0.54(+4.27%) |
Apr 15, 2021 | 12.74 | 12.81 | 12.41 | 12.64 | 81,754 | +0.08(+0.67%) |
Apr 14, 2021 | 12.84 | 12.84 | 12.40 | 12.55 | 113,653 | +0.04(+0.30%) |
Apr 13, 2021 | 12.93 | 12.93 | 12.20 | 12.52 | 79,682 | -0.35(-2.75%) |
Apr 12, 2021 | 13.61 | 13.61 | 12.56 | 12.87 | 147,978 | -0.74(-5.40%) |
Apr 09, 2021 | 13.41 | 13.64 | 13.35 | 13.61 | 37,287 | +0.20(+1.46%) |
Apr 08, 2021 | 13.26 | 13.45 | 13.21 | 13.41 | 25,779 | +0.29(+2.20%) |
Apr 07, 2021 | 13.22 | 13.22 | 12.89 | 13.12 | 78,511 | -0.10(-0.77%) |
Apr 06, 2021 | 12.81 | 13.26 | 12.80 | 13.22 | 64,919 | +0.31(+2.38%) |
Apr 05, 2021 | 13.08 | 13.12 | 12.81 | 12.92 | 53,654 | -0.10(-0.79%) |
Apr 01, 2021 | 13.34 | 13.34 | 12.86 | 13.02 | 87,039 | +0.11(+0.87%) |
Mar 31, 2021 | 12.54 | 12.99 | 12.28 | 12.91 | 129,516 | +0.70(+5.72%) |
Mar 30, 2021 | 12.03 | 12.28 | 11.83 | 12.21 | 767,082 | +0.03(+0.23%) |
Mar 29, 2021 | 13.04 | 13.29 | 12.11 | 12.18 | 104,524 | -0.43(-3.39%) |
Mar 26, 2021 | 12.67 | 12.91 | 12.45 | 12.61 | 34,600 | -0.12(-0.95%) |
Mar 25, 2021 | 13.10 | 13.15 | 12.70 | 12.73 | 77,187 | -0.54(-4.07%) |
Mar 24, 2021 | 13.43 | 13.44 | 13.22 | 13.27 | 112,028 | -0.17(-1.25%) |
Mar 23, 2021 | 14.27 | 14.27 | 13.40 | 13.44 | 71,693 | -0.31(-2.23%) |
Mar 22, 2021 | 13.52 | 14.18 | 13.36 | 13.75 | 155,564 | +0.53(+4.01%) |
Mar 19, 2021 | 13.60 | 13.88 | 13.17 | 13.21 | 124,648 | -0.42(-3.07%) |
Mar 18, 2021 | 13.82 | 14.37 | 13.55 | 13.63 | 47,945 | -0.37(-2.66%) |
Mar 17, 2021 | 13.96 | 14.16 | 13.74 | 14.01 | 48,140 | -0.14(-0.99%) |
Mar 16, 2021 | 14.43 | 14.55 | 14.01 | 14.15 | 51,453 | -0.22(-1.55%) |
Mar 15, 2021 | 14.87 | 15.09 | 14.28 | 14.37 | 46,208 | -0.39(-2.65%) |
Mar 12, 2021 | 15.01 | 15.01 | 14.62 | 14.76 | 45,346 | -0.26(-1.73%) |
Mar 11, 2021 | 14.37 | 15.03 | 14.37 | 15.02 | 194,604 | +0.78(+5.49%) |
Mar 10, 2021 | 14.01 | 14.31 | 13.97 | 14.24 | 295,176 | +0.35(+2.55%) |
Mar 09, 2021 | 13.10 | 14.03 | 13.10 | 13.88 | 129,772 | +1.21(+9.54%) |
Mar 08, 2021 | 12.93 | 13.08 | 12.60 | 12.68 | 95,907 | -0.21(-1.66%) |
Mar 05, 2021 | 13.21 | 13.37 | 11.98 | 12.89 | 160,646 | -0.26(-1.98%) |
Mar 04, 2021 | 13.55 | 13.72 | 12.86 | 13.15 | 92,943 | -0.40(-2.95%) |
Mar 03, 2021 | 14.57 | 14.57 | 13.55 | 13.55 | 99,744 | -1.02(-7.02%) |
Mar 02, 2021 | 14.55 | 14.62 | 14.13 | 14.57 | 101,480 | +0.06(+0.38%) |
Mar 01, 2021 | 14.46 | 14.58 | 14.10 | 14.52 | 82,456 | +0.38(+2.70%) |
Feb 26, 2021 | 13.48 | 14.28 | 13.48 | 14.14 | 76,293 | +0.41(+2.98%) |
Feb 25, 2021 | 14.26 | 14.26 | 13.66 | 13.73 | 74,380 | -0.36(-2.58%) |
Feb 24, 2021 | 14.12 | 14.24 | 13.81 | 14.09 | 60,166 | +0.08(+0.60%) |
Feb 23, 2021 | 14.15 | 14.26 | 13.30 | 14.01 | 102,122 | -0.33(-2.27%) |
Feb 22, 2021 | 14.47 | 14.66 | 14.20 | 14.33 | 63,377 | -0.27(-1.85%) |
Feb 19, 2021 | 14.76 | 15.06 | 14.50 | 14.60 | 98,322 | -0.19(-1.26%) |
Feb 18, 2021 | 14.68 | 14.88 | 14.44 | 14.79 | 442,479 | +0.25(+1.73%) |
Feb 17, 2021 | 14.76 | 14.76 | 14.38 | 14.54 | 67,455 | -0.26(-1.76%) |
Feb 16, 2021 | 14.55 | 15.18 | 14.55 | 14.80 | 205,356 | +0.24(+1.66%) |
Feb 12, 2021 | 15.33 | 15.33 | 13.96 | 14.55 | 392,643 | -0.51(-3.40%) |
Feb 11, 2021 | 18.59 | 19.73 | 14.85 | 15.07 | 720,717 | +1.48(+10.89%) |
Feb 10, 2021 | 14.23 | 14.23 | 13.11 | 13.59 | 408,661 | +0.72(+5.61%) |
Feb 09, 2021 | 12.93 | 12.93 | 12.74 | 12.87 | 138,648 | +0.05(+0.36%) |
Feb 08, 2021 | 12.88 | 12.93 | 12.69 | 12.82 | 89,578 | +0.10(+0.80%) |
Feb 05, 2021 | 12.79 | 12.81 | 12.49 | 12.72 | 400,521 | +0.03(+0.22%) |
Feb 04, 2021 | 12.60 | 12.74 | 12.30 | 12.69 | 50,631 | +0.43(+3.55%) |
Feb 03, 2021 | 12.36 | 12.36 | 12.02 | 12.25 | 30,821 | +0.01(+0.08%) |
Feb 02, 2021 | 12.09 | 12.28 | 11.88 | 12.24 | 62,871 | +0.31(+2.56%) |