Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.22 | 15.22 | 14.64 | 14.67 | 689,903 | -0.83(-5.33%) |
Apr 29, 2021 | 15.70 | 15.79 | 15.31 | 15.50 | 605,334 | -0.15(-0.95%) |
Apr 28, 2021 | 15.29 | 15.70 | 15.23 | 15.65 | 637,264 | +0.93(+6.32%) |
Apr 27, 2021 | 14.84 | 14.85 | 14.63 | 14.72 | 297,762 | -0.08(-0.53%) |
Apr 26, 2021 | 14.63 | 14.91 | 14.62 | 14.80 | 609,147 | -0.14(-0.94%) |
Apr 23, 2021 | 14.51 | 15.45 | 14.46 | 14.94 | 1,020,505 | +0.62(+4.36%) |
Apr 22, 2021 | 14.56 | 14.58 | 14.22 | 14.31 | 933,282 | -0.52(-3.49%) |
Apr 21, 2021 | 13.99 | 15.02 | 13.91 | 14.83 | 1,105,279 | +0.74(+5.23%) |
Apr 20, 2021 | 14.05 | 14.20 | 13.68 | 14.09 | 1,579,731 | -0.38(-2.61%) |
Apr 19, 2021 | 14.31 | 14.66 | 14.29 | 14.47 | 1,008,280 | +0.18(+1.23%) |
Apr 16, 2021 | 14.28 | 14.45 | 14.10 | 14.30 | 684,550 | -0.19(-1.33%) |
Apr 15, 2021 | 14.35 | 14.55 | 14.15 | 14.49 | 659,860 | +0.40(+2.80%) |
Apr 14, 2021 | 13.80 | 14.40 | 13.76 | 14.09 | 731,244 | +0.53(+3.88%) |
Apr 13, 2021 | 13.39 | 13.69 | 13.34 | 13.57 | 724,015 | +0.90(+7.14%) |
Apr 12, 2021 | 12.71 | 12.75 | 12.57 | 12.66 | 509,644 | -0.05(-0.41%) |
Apr 09, 2021 | 12.83 | 12.91 | 12.65 | 12.71 | 790,917 | -0.47(-3.60%) |
Apr 08, 2021 | 13.20 | 13.26 | 13.07 | 13.19 | 621,599 | +0.03(+0.20%) |
Apr 07, 2021 | 13.15 | 13.26 | 13.08 | 13.16 | 422,024 | -0.01(-0.07%) |
Apr 06, 2021 | 13.17 | 13.29 | 13.13 | 13.17 | 443,960 | +0.06(+0.47%) |
Apr 05, 2021 | 13.18 | 13.29 | 12.98 | 13.11 | 401,332 | -0.12(-0.93%) |
Apr 01, 2021 | 13.11 | 13.37 | 13.07 | 13.23 | 770,076 | +0.51(+4.00%) |
Mar 31, 2021 | 12.74 | 12.81 | 12.50 | 12.72 | 715,752 | +0.07(+0.56%) |
Mar 30, 2021 | 12.69 | 12.82 | 12.59 | 12.65 | 351,461 | -0.10(-0.76%) |
Mar 29, 2021 | 12.66 | 12.86 | 12.53 | 12.75 | 451,594 | -0.09(-0.68%) |
Mar 26, 2021 | 12.82 | 12.88 | 12.47 | 12.84 | 576,247 | +0.41(+3.32%) |
Mar 25, 2021 | 12.01 | 12.51 | 11.95 | 12.43 | 750,368 | +0.11(+0.93%) |
Mar 24, 2021 | 12.27 | 12.54 | 12.27 | 12.31 | 508,338 | +0.29(+2.41%) |
Mar 23, 2021 | 12.43 | 12.47 | 11.84 | 12.02 | 996,380 | -0.57(-4.53%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.48 | 12.59 | 276,130 | -0.17(-1.31%) |
Mar 19, 2021 | 12.66 | 12.96 | 12.48 | 12.76 | 621,345 | -0.02(-0.14%) |
Mar 18, 2021 | 13.32 | 13.47 | 12.66 | 12.78 | 1,310,895 | -0.90(-6.55%) |
Mar 17, 2021 | 13.29 | 13.76 | 13.14 | 13.67 | 479,695 | +0.49(+3.73%) |
Mar 16, 2021 | 13.34 | 13.46 | 13.15 | 13.18 | 573,392 | -0.18(-1.38%) |
Mar 15, 2021 | 13.46 | 13.51 | 13.18 | 13.36 | 486,668 | -0.10(-0.72%) |
Mar 12, 2021 | 13.40 | 13.49 | 13.26 | 13.46 | 459,745 | +0.17(+1.26%) |
Mar 11, 2021 | 13.32 | 13.41 | 13.13 | 13.29 | 595,742 | -0.12(-0.92%) |
Mar 10, 2021 | 13.16 | 13.48 | 13.11 | 13.42 | 571,350 | +0.43(+3.31%) |
Mar 09, 2021 | 13.14 | 13.22 | 12.75 | 12.99 | 930,289 | +0.18(+1.44%) |
Mar 08, 2021 | 12.84 | 13.00 | 12.67 | 12.80 | 1,259,790 | +0.16(+1.25%) |
Mar 05, 2021 | 12.65 | 13.04 | 12.06 | 12.64 | 2,009,237 | +0.83(+6.98%) |
Mar 04, 2021 | 11.55 | 12.10 | 11.06 | 11.82 | 2,333,340 | +0.83(+7.59%) |
Mar 03, 2021 | 11.10 | 11.24 | 10.98 | 10.98 | 610,121 | -0.26(-2.34%) |
Mar 02, 2021 | 11.24 | 11.42 | 11.21 | 11.25 | 623,246 | -0.24(-2.06%) |
Mar 01, 2021 | 11.43 | 11.71 | 11.40 | 11.49 | 553,980 | +0.46(+4.14%) |
Feb 26, 2021 | 11.18 | 11.32 | 10.83 | 11.03 | 1,044,876 | -0.46(-3.98%) |
Feb 25, 2021 | 12.00 | 12.15 | 11.44 | 11.49 | 962,758 | -0.83(-6.70%) |
Feb 24, 2021 | 11.92 | 12.54 | 11.87 | 12.31 | 1,489,878 | +0.52(+4.39%) |
Feb 23, 2021 | 11.80 | 11.85 | 11.34 | 11.79 | 1,057,274 | -0.19(-1.61%) |
Feb 22, 2021 | 11.91 | 12.25 | 11.88 | 11.99 | 472,868 | -0.25(-2.01%) |
Feb 19, 2021 | 11.98 | 12.25 | 11.93 | 12.23 | 802,305 | +0.47(+4.03%) |
Feb 18, 2021 | 12.00 | 12.00 | 11.67 | 11.76 | 684,371 | -0.14(-1.18%) |
Feb 17, 2021 | 11.95 | 12.01 | 11.60 | 11.90 | 1,108,733 | -0.43(-3.49%) |
Feb 16, 2021 | 12.43 | 12.62 | 12.21 | 12.33 | 729,479 | +0.25(+2.11%) |
Feb 12, 2021 | 11.92 | 12.13 | 11.85 | 12.07 | 813,693 | +0.47(+4.01%) |
Feb 11, 2021 | 11.72 | 11.75 | 11.33 | 11.61 | 903,473 | -0.32(-2.65%) |
Feb 10, 2021 | 11.98 | 12.11 | 11.75 | 11.92 | 937,866 | +0.01(+0.07%) |
Feb 09, 2021 | 11.88 | 11.92 | 11.68 | 11.92 | 892,080 | -0.04(-0.37%) |
Feb 08, 2021 | 11.72 | 11.97 | 11.67 | 11.96 | 1,245,283 | +0.20(+1.72%) |
Feb 05, 2021 | 11.43 | 11.80 | 11.34 | 11.76 | 1,013,102 | +0.13(+1.13%) |
Feb 04, 2021 | 11.42 | 11.66 | 11.21 | 11.63 | 1,593,981 | +0.27(+2.40%) |
Feb 03, 2021 | 10.99 | 11.39 | 10.91 | 11.35 | 2,206,950 | +1.46(+14.73%) |
Feb 02, 2021 | 9.958 | 9.984 | 9.720 | 9.896 | 1,230,097 | +0.33(+3.49%) |