Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.80 | 13.34 | 12.80 | 13.31 | 1,619,700 | +0.32(+2.46%) |
Apr 29, 2021 | 13.55 | 13.58 | 12.80 | 12.99 | 1,624,838 | -0.38(-2.84%) |
Apr 28, 2021 | 13.70 | 13.82 | 13.26 | 13.37 | 1,007,596 | -0.34(-2.48%) |
Apr 27, 2021 | 13.75 | 13.95 | 13.54 | 13.71 | 1,432,546 | +0.08(+0.59%) |
Apr 26, 2021 | 13.04 | 13.80 | 13.04 | 13.63 | 1,523,533 | +0.57(+4.36%) |
Apr 23, 2021 | 12.80 | 13.24 | 12.53 | 13.06 | 1,679,200 | +0.36(+2.83%) |
Apr 22, 2021 | 12.87 | 13.04 | 12.65 | 12.70 | 1,507,696 | -0.02(-0.16%) |
Apr 21, 2021 | 12.79 | 13.00 | 12.70 | 12.72 | 2,095,868 | +0.00(+0.00%) |
Apr 20, 2021 | 13.36 | 13.68 | 12.65 | 12.72 | 3,310,892 | -0.44(-3.34%) |
Apr 19, 2021 | 12.97 | 13.29 | 12.66 | 13.16 | 2,886,698 | +0.64(+5.11%) |
Apr 16, 2021 | 13.27 | 13.60 | 12.50 | 12.52 | 6,627,300 | -0.99(-7.33%) |
Apr 15, 2021 | 14.47 | 14.65 | 13.01 | 13.51 | 4,569,753 | -0.89(-6.18%) |
Apr 14, 2021 | 15.22 | 15.33 | 13.75 | 14.40 | 6,141,633 | -0.93(-6.07%) |
Apr 13, 2021 | 14.53 | 15.98 | 12.80 | 15.33 | 29,205,744 | +1.38(+9.89%) |
Apr 12, 2021 | 14.44 | 14.45 | 13.80 | 13.95 | 1,055,313 | +0.20(+1.45%) |
Apr 09, 2021 | 14.09 | 14.39 | 13.42 | 13.75 | 1,696,500 | -0.35(-2.48%) |
Apr 08, 2021 | 13.60 | 14.22 | 13.40 | 14.10 | 1,133,894 | +0.97(+7.39%) |
Apr 07, 2021 | 13.99 | 14.14 | 12.71 | 13.13 | 5,380,595 | +0.43(+3.39%) |
Apr 06, 2021 | 12.24 | 13.05 | 12.24 | 12.70 | 385,029 | +0.53(+4.35%) |
Apr 05, 2021 | 12.06 | 12.41 | 11.95 | 12.17 | 244,866 | +0.22(+1.84%) |
Apr 01, 2021 | 12.00 | 12.19 | 11.70 | 11.95 | 156,700 | +0.25(+2.14%) |
Mar 31, 2021 | 11.52 | 11.89 | 11.50 | 11.70 | 134,672 | +0.35(+3.08%) |
Mar 30, 2021 | 11.50 | 11.59 | 11.20 | 11.35 | 231,453 | -0.29(-2.49%) |
Mar 29, 2021 | 11.90 | 11.98 | 11.26 | 11.64 | 262,770 | -0.03(-0.26%) |
Mar 26, 2021 | 12.00 | 12.00 | 11.40 | 11.67 | 340,100 | -0.38(-3.15%) |
Mar 25, 2021 | 11.50 | 12.25 | 11.00 | 12.05 | 716,280 | +0.47(+4.06%) |
Mar 24, 2021 | 12.65 | 12.93 | 11.50 | 11.58 | 538,010 | -0.87(-6.99%) |
Mar 23, 2021 | 13.42 | 13.42 | 12.42 | 12.45 | 456,072 | -1.05(-7.78%) |
Mar 22, 2021 | 13.00 | 13.90 | 12.94 | 13.50 | 522,668 | +0.51(+3.93%) |
Mar 19, 2021 | 13.06 | 13.14 | 12.84 | 12.99 | 359,400 | +0.04(+0.31%) |
Mar 18, 2021 | 12.83 | 13.37 | 12.76 | 12.95 | 428,847 | +0.10(+0.78%) |
Mar 17, 2021 | 12.50 | 13.38 | 12.50 | 12.85 | 456,008 | +0.00(+0.00%) |
Mar 16, 2021 | 13.93 | 13.93 | 12.51 | 12.85 | 1,049,779 | -0.88(-6.41%) |
Mar 15, 2021 | 14.08 | 14.59 | 13.65 | 13.73 | 1,164,240 | -0.22(-1.58%) |
Mar 12, 2021 | 14.65 | 14.82 | 13.78 | 13.95 | 2,107,100 | -0.70(-4.78%) |
Mar 11, 2021 | 12.24 | 15.50 | 11.92 | 14.65 | 6,028,765 | +2.65(+22.08%) |
Mar 10, 2021 | 11.75 | 12.81 | 11.65 | 12.00 | 1,444,628 | +0.12(+1.01%) |
Mar 09, 2021 | 11.19 | 12.39 | 11.19 | 11.88 | 217,847 | +0.90(+8.20%) |
Mar 08, 2021 | 11.55 | 11.69 | 10.91 | 10.98 | 84,283 | -0.54(-4.69%) |
Mar 05, 2021 | 11.44 | 12.38 | 10.79 | 11.52 | 282,700 | +0.22(+1.95%) |
Mar 04, 2021 | 11.18 | 11.78 | 11.03 | 11.30 | 296,339 | -0.08(-0.70%) |
Mar 03, 2021 | 12.76 | 12.85 | 11.35 | 11.38 | 361,405 | -1.32(-10.39%) |
Mar 02, 2021 | 13.12 | 13.24 | 12.29 | 12.70 | 294,953 | -0.19(-1.47%) |
Mar 01, 2021 | 13.08 | 13.27 | 12.70 | 12.89 | 146,560 | -0.06(-0.46%) |
Feb 26, 2021 | 12.94 | 13.25 | 12.51 | 12.95 | 168,500 | +0.11(+0.86%) |
Feb 25, 2021 | 13.37 | 13.37 | 12.82 | 12.84 | 229,891 | -0.42(-3.17%) |
Feb 24, 2021 | 13.61 | 13.98 | 13.10 | 13.26 | 159,462 | -0.37(-2.71%) |
Feb 23, 2021 | 13.31 | 14.49 | 12.80 | 13.63 | 173,006 | -0.01(-0.07%) |
Feb 22, 2021 | 13.90 | 14.25 | 13.59 | 13.64 | 242,549 | -0.26(-1.87%) |
Feb 19, 2021 | 13.80 | 14.24 | 13.80 | 13.90 | 57,700 | -0.10(-0.71%) |
Feb 18, 2021 | 13.90 | 14.13 | 13.63 | 14.00 | 47,814 | +0.10(+0.72%) |
Feb 17, 2021 | 14.00 | 14.29 | 13.54 | 13.90 | 100,320 | +0.02(+0.14%) |
Feb 16, 2021 | 13.94 | 14.43 | 13.75 | 13.88 | 121,639 | +0.01(+0.07%) |
Feb 12, 2021 | 13.95 | 14.67 | 13.81 | 13.87 | 198,000 | -0.12(-0.86%) |
Feb 11, 2021 | 14.54 | 14.54 | 13.90 | 13.99 | 136,307 | -0.31(-2.17%) |
Feb 10, 2021 | 14.41 | 14.88 | 14.06 | 14.30 | 197,043 | +0.00(+0.00%) |
Feb 09, 2021 | 14.09 | 14.59 | 14.09 | 14.30 | 136,449 | -0.29(-1.99%) |
Feb 08, 2021 | 14.52 | 15.10 | 14.29 | 14.59 | 266,618 | +0.24(+1.67%) |
Feb 05, 2021 | 14.45 | 14.81 | 14.17 | 14.35 | 225,500 | +0.50(+3.61%) |
Feb 04, 2021 | 14.39 | 14.49 | 13.75 | 13.85 | 232,952 | -0.55(-3.82%) |
Feb 03, 2021 | 14.55 | 14.99 | 14.26 | 14.40 | 178,398 | +0.00(+0.00%) |
Feb 02, 2021 | 14.38 | 14.73 | 14.13 | 14.40 | 159,512 | +0.28(+1.98%) |