Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.50 | 13.67 | 12.27 | 13.40 | 295,900 | +0.57(+4.44%) |
Apr 29, 2021 | 13.18 | 13.37 | 12.08 | 12.83 | 355,539 | -0.32(-2.43%) |
Apr 28, 2021 | 13.59 | 13.69 | 13.05 | 13.15 | 222,449 | -0.61(-4.43%) |
Apr 27, 2021 | 13.97 | 13.97 | 13.21 | 13.76 | 460,984 | -0.15(-1.08%) |
Apr 26, 2021 | 13.70 | 14.00 | 13.41 | 13.91 | 472,258 | +0.25(+1.83%) |
Apr 23, 2021 | 13.67 | 13.71 | 13.13 | 13.66 | 414,600 | -0.01(-0.07%) |
Apr 22, 2021 | 12.86 | 13.85 | 12.56 | 13.67 | 880,815 | +0.81(+6.30%) |
Apr 21, 2021 | 11.34 | 12.88 | 11.34 | 12.86 | 784,194 | +1.27(+10.96%) |
Apr 20, 2021 | 11.51 | 12.26 | 10.15 | 11.59 | 829,146 | -0.11(-0.94%) |
Apr 19, 2021 | 11.75 | 12.08 | 11.17 | 11.70 | 481,374 | -0.16(-1.35%) |
Apr 16, 2021 | 11.68 | 11.93 | 10.80 | 11.86 | 674,500 | +0.11(+0.94%) |
Apr 15, 2021 | 11.80 | 11.87 | 11.36 | 11.75 | 298,811 | +0.18(+1.56%) |
Apr 14, 2021 | 11.58 | 12.28 | 11.35 | 11.57 | 372,699 | -0.21(-1.78%) |
Apr 13, 2021 | 12.34 | 12.34 | 11.29 | 11.78 | 378,207 | -0.47(-3.84%) |
Apr 12, 2021 | 11.89 | 12.45 | 11.29 | 12.25 | 657,132 | +0.09(+0.74%) |
Apr 09, 2021 | 11.40 | 12.42 | 11.03 | 12.16 | 742,300 | +0.65(+5.65%) |
Apr 08, 2021 | 11.00 | 11.51 | 10.55 | 11.51 | 541,264 | +0.52(+4.73%) |
Apr 07, 2021 | 10.76 | 11.20 | 10.50 | 10.99 | 442,296 | +0.25(+2.33%) |
Apr 06, 2021 | 10.31 | 10.98 | 9.930 | 10.74 | 434,950 | +0.43(+4.17%) |
Apr 05, 2021 | 10.30 | 10.50 | 9.660 | 10.31 | 328,970 | +0.21(+2.08%) |
Apr 01, 2021 | 10.01 | 10.22 | 9.640 | 10.10 | 333,500 | +0.30(+3.06%) |
Mar 31, 2021 | 8.450 | 10.12 | 8.230 | 9.800 | 683,826 | +0.88(+9.87%) |
Mar 30, 2021 | 8.500 | 9.010 | 8.170 | 8.920 | 406,282 | +0.27(+3.12%) |
Mar 29, 2021 | 9.230 | 9.230 | 8.340 | 8.650 | 258,054 | -0.55(-5.98%) |
Mar 26, 2021 | 9.310 | 9.420 | 8.540 | 9.200 | 252,700 | -0.02(-0.22%) |
Mar 25, 2021 | 8.360 | 9.310 | 8.270 | 9.220 | 296,077 | +0.15(+1.65%) |
Mar 24, 2021 | 9.540 | 10.01 | 9.010 | 9.070 | 387,725 | -0.30(-3.20%) |
Mar 23, 2021 | 10.20 | 10.42 | 9.170 | 9.370 | 410,876 | -0.87(-8.50%) |
Mar 22, 2021 | 10.62 | 10.62 | 10.15 | 10.24 | 175,073 | -0.26(-2.48%) |
Mar 19, 2021 | 10.10 | 11.12 | 9.650 | 10.50 | 446,800 | +0.43(+4.27%) |
Mar 18, 2021 | 10.00 | 10.98 | 9.830 | 10.07 | 365,842 | +0.02(+0.20%) |
Mar 17, 2021 | 9.630 | 10.42 | 9.330 | 10.05 | 267,677 | +0.17(+1.72%) |
Mar 16, 2021 | 10.45 | 10.50 | 9.600 | 9.880 | 246,043 | -0.68(-6.44%) |
Mar 15, 2021 | 10.50 | 10.59 | 10.08 | 10.56 | 167,009 | +0.29(+2.82%) |
Mar 12, 2021 | 10.14 | 10.30 | 9.760 | 10.27 | 199,000 | +0.02(+0.20%) |
Mar 11, 2021 | 9.310 | 10.42 | 9.100 | 10.25 | 358,515 | +1.21(+13.38%) |
Mar 10, 2021 | 9.350 | 9.820 | 8.770 | 9.040 | 366,290 | -0.11(-1.20%) |
Mar 09, 2021 | 9.000 | 9.254 | 8.720 | 9.150 | 429,820 | +0.69(+8.16%) |
Mar 08, 2021 | 8.480 | 9.160 | 8.230 | 8.460 | 547,107 | +0.17(+2.05%) |
Mar 05, 2021 | 8.410 | 8.580 | 6.790 | 8.290 | 1,177,800 | -0.24(-2.81%) |
Mar 04, 2021 | 9.810 | 9.820 | 7.850 | 8.530 | 1,260,569 | -0.97(-10.21%) |
Mar 03, 2021 | 11.22 | 11.49 | 9.430 | 9.500 | 695,643 | -1.81(-16.00%) |
Mar 02, 2021 | 11.52 | 11.58 | 10.82 | 11.31 | 413,355 | -0.29(-2.50%) |
Mar 01, 2021 | 10.55 | 11.74 | 10.43 | 11.60 | 657,299 | +1.31(+12.73%) |
Feb 26, 2021 | 10.29 | 10.70 | 9.840 | 10.29 | 390,100 | +0.14(+1.38%) |
Feb 25, 2021 | 11.28 | 11.37 | 10.06 | 10.15 | 500,566 | -0.89(-8.06%) |
Feb 24, 2021 | 10.81 | 11.70 | 10.71 | 11.04 | 398,162 | +0.39(+3.66%) |
Feb 23, 2021 | 10.90 | 11.09 | 9.370 | 10.65 | 1,065,003 | -1.19(-10.05%) |
Feb 22, 2021 | 12.02 | 12.88 | 11.66 | 11.84 | 852,781 | +0.12(+1.02%) |
Feb 19, 2021 | 11.51 | 12.19 | 11.36 | 11.72 | 522,000 | +0.56(+5.02%) |
Feb 18, 2021 | 11.91 | 12.30 | 11.12 | 11.16 | 532,705 | -0.56(-4.78%) |
Feb 17, 2021 | 12.77 | 12.98 | 11.25 | 11.72 | 1,138,635 | -1.14(-8.86%) |
Feb 16, 2021 | 12.37 | 13.20 | 12.30 | 12.86 | 1,455,518 | +1.21(+10.39%) |
Feb 12, 2021 | 11.50 | 12.74 | 11.06 | 11.65 | 1,458,000 | +0.70(+6.39%) |
Feb 11, 2021 | 11.81 | 12.19 | 10.33 | 10.95 | 1,057,476 | -0.96(-8.06%) |
Feb 10, 2021 | 11.98 | 12.33 | 11.30 | 11.91 | 1,501,338 | +0.58(+5.12%) |
Feb 09, 2021 | 12.63 | 12.75 | 10.75 | 11.33 | 2,807,503 | -1.50(-11.69%) |
Feb 08, 2021 | 13.36 | 14.10 | 12.53 | 12.83 | 931,601 | -0.12(-0.93%) |
Feb 05, 2021 | 14.99 | 14.99 | 12.65 | 12.95 | 1,621,200 | -1.35(-9.44%) |
Feb 04, 2021 | 12.54 | 14.90 | 12.12 | 14.30 | 3,872,864 | -1.32(-8.45%) |
Feb 03, 2021 | 12.00 | 16.27 | 11.41 | 15.62 | 1,800,768 | +3.80(+32.15%) |
Feb 02, 2021 | 11.41 | 12.05 | 10.87 | 11.82 | 1,021,033 | +0.96(+8.84%) |