Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.75 | 11.12 | 10.75 | 10.80 | 34,820 | -0.25(-2.26%) |
Apr 29, 2021 | 11.50 | 11.50 | 10.85 | 11.05 | 55,147 | -0.35(-3.07%) |
Apr 28, 2021 | 11.20 | 11.60 | 11.05 | 11.40 | 59,336 | +0.25(+2.24%) |
Apr 27, 2021 | 11.40 | 11.40 | 11.05 | 11.15 | 51,903 | -0.15(-1.33%) |
Apr 26, 2021 | 11.00 | 11.50 | 10.95 | 11.30 | 72,960 | +0.35(+3.20%) |
Apr 23, 2021 | 10.65 | 11.15 | 10.59 | 10.95 | 73,460 | +0.50(+4.78%) |
Apr 22, 2021 | 10.65 | 10.95 | 10.38 | 10.45 | 99,905 | -0.10(-0.95%) |
Apr 21, 2021 | 10.35 | 10.60 | 10.09 | 10.55 | 65,543 | +0.25(+2.43%) |
Apr 20, 2021 | 10.30 | 10.40 | 10.00 | 10.30 | 78,930 | +0.00(+0.00%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.00 | 10.30 | 99,983 | +0.00(+0.00%) |
Apr 16, 2021 | 10.55 | 10.55 | 10.15 | 10.30 | 85,860 | -0.10(-0.96%) |
Apr 15, 2021 | 10.85 | 10.85 | 10.35 | 10.40 | 75,739 | -0.45(-4.15%) |
Apr 14, 2021 | 10.55 | 11.05 | 10.50 | 10.85 | 73,456 | +0.35(+3.33%) |
Apr 13, 2021 | 10.85 | 10.95 | 10.35 | 10.50 | 146,671 | -0.35(-3.23%) |
Apr 12, 2021 | 11.45 | 11.45 | 10.75 | 10.85 | 94,035 | -0.55(-4.82%) |
Apr 09, 2021 | 11.55 | 11.70 | 11.35 | 11.40 | 62,020 | -0.35(-2.98%) |
Apr 08, 2021 | 11.40 | 11.90 | 11.20 | 11.75 | 80,465 | +0.40(+3.52%) |
Apr 07, 2021 | 11.60 | 11.65 | 11.05 | 11.35 | 85,259 | -0.25(-2.16%) |
Apr 06, 2021 | 11.40 | 11.80 | 11.07 | 11.60 | 139,487 | +0.55(+4.98%) |
Apr 05, 2021 | 11.75 | 11.75 | 10.95 | 11.05 | 103,058 | -0.55(-4.74%) |
Apr 01, 2021 | 11.25 | 11.85 | 11.25 | 11.60 | 110,640 | +0.35(+3.11%) |
Mar 31, 2021 | 11.45 | 11.55 | 11.15 | 11.25 | 133,386 | -0.15(-1.32%) |
Mar 30, 2021 | 10.55 | 11.50 | 10.51 | 11.40 | 96,780 | +0.55(+5.07%) |
Mar 29, 2021 | 11.00 | 11.25 | 10.40 | 10.85 | 188,774 | -0.35(-3.12%) |
Mar 26, 2021 | 11.00 | 11.65 | 10.60 | 11.20 | 221,700 | +0.10(+0.90%) |
Mar 25, 2021 | 10.20 | 11.40 | 10.10 | 11.10 | 244,000 | +0.45(+4.23%) |
Mar 24, 2021 | 11.30 | 12.20 | 10.60 | 10.65 | 455,043 | -0.25(-2.29%) |
Mar 23, 2021 | 12.90 | 12.90 | 10.60 | 10.90 | 613,106 | -2.10(-16.15%) |
Mar 22, 2021 | 13.95 | 14.05 | 12.65 | 13.00 | 400,355 | -0.70(-5.11%) |
Mar 19, 2021 | 13.90 | 14.65 | 13.30 | 13.70 | 320,980 | -0.20(-1.44%) |
Mar 18, 2021 | 13.70 | 15.25 | 13.15 | 13.90 | 617,569 | +0.45(+3.35%) |
Mar 17, 2021 | 12.95 | 13.55 | 12.55 | 13.45 | 199,598 | +0.30(+2.28%) |
Mar 16, 2021 | 13.60 | 13.70 | 12.75 | 13.15 | 214,305 | -0.10(-0.75%) |
Mar 15, 2021 | 13.10 | 13.70 | 13.05 | 13.25 | 114,823 | +0.25(+1.92%) |
Mar 12, 2021 | 12.50 | 13.20 | 12.15 | 13.00 | 90,400 | -0.20(-1.52%) |
Mar 11, 2021 | 12.75 | 13.25 | 12.50 | 13.20 | 82,095 | +0.90(+7.32%) |
Mar 10, 2021 | 13.00 | 13.15 | 12.10 | 12.30 | 89,013 | -0.15(-1.20%) |
Mar 09, 2021 | 12.15 | 12.50 | 11.80 | 12.45 | 125,614 | +1.15(+10.18%) |
Mar 08, 2021 | 12.35 | 12.35 | 11.05 | 11.30 | 164,163 | -0.65(-5.44%) |
Mar 05, 2021 | 12.50 | 12.65 | 11.10 | 11.95 | 214,800 | -0.25(-2.05%) |
Mar 04, 2021 | 13.05 | 13.45 | 11.40 | 12.20 | 326,932 | -1.05(-7.92%) |
Mar 03, 2021 | 14.10 | 14.41 | 13.15 | 13.25 | 127,693 | -0.70(-5.02%) |
Mar 02, 2021 | 14.50 | 14.70 | 13.90 | 13.95 | 108,964 | -0.65(-4.45%) |
Mar 01, 2021 | 14.40 | 14.90 | 14.20 | 14.60 | 112,908 | +0.75(+5.42%) |
Feb 26, 2021 | 13.75 | 14.39 | 13.05 | 13.85 | 197,500 | -0.15(-1.07%) |
Feb 25, 2021 | 15.45 | 15.55 | 13.80 | 14.00 | 254,034 | -1.20(-7.89%) |
Feb 24, 2021 | 14.30 | 15.45 | 14.25 | 15.20 | 134,302 | +0.35(+2.36%) |
Feb 23, 2021 | 15.35 | 15.40 | 13.40 | 14.85 | 347,957 | -1.15(-7.19%) |
Feb 22, 2021 | 16.55 | 17.10 | 15.90 | 16.00 | 210,482 | -1.50(-8.57%) |
Feb 19, 2021 | 17.05 | 18.50 | 16.85 | 17.50 | 284,220 | +1.40(+8.70%) |
Feb 18, 2021 | 17.60 | 17.85 | 15.70 | 16.10 | 311,436 | -2.25(-12.26%) |
Feb 17, 2021 | 19.70 | 19.75 | 17.60 | 18.35 | 316,484 | -0.75(-3.93%) |
Feb 16, 2021 | 18.40 | 20.75 | 18.05 | 19.10 | 515,167 | +0.75(+4.09%) |
Feb 12, 2021 | 18.15 | 18.70 | 17.50 | 18.35 | 242,460 | +0.25(+1.38%) |
Feb 11, 2021 | 16.60 | 18.35 | 16.50 | 18.10 | 432,603 | +1.70(+10.37%) |
Feb 10, 2021 | 16.75 | 17.40 | 15.20 | 16.40 | 402,556 | -0.25(-1.50%) |
Feb 09, 2021 | 15.80 | 18.95 | 15.80 | 16.65 | 653,968 | +0.55(+3.42%) |
Feb 08, 2021 | 16.90 | 16.95 | 15.05 | 16.10 | 819,627 | -1.55(-8.78%) |
Feb 05, 2021 | 21.15 | 25.00 | 16.55 | 17.65 | 2,386,140 | +1.15(+6.97%) |
Feb 04, 2021 | 14.00 | 16.60 | 13.25 | 16.50 | 1,024,056 | +3.55(+27.41%) |
Feb 03, 2021 | 11.75 | 14.15 | 11.55 | 12.95 | 754,704 | +1.40(+12.12%) |
Feb 02, 2021 | 11.20 | 11.80 | 11.00 | 11.55 | 109,404 | +0.60(+5.48%) |