Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.77 | 14.49 | 12.25 | 12.94 | 450,100 | -0.03(-0.23%) |
Apr 29, 2021 | 11.83 | 13.65 | 11.68 | 12.97 | 595,520 | +1.29(+11.04%) |
Apr 28, 2021 | 11.46 | 11.76 | 10.98 | 11.68 | 111,235 | +0.08(+0.69%) |
Apr 27, 2021 | 10.84 | 11.86 | 10.84 | 11.60 | 234,814 | +0.85(+7.91%) |
Apr 26, 2021 | 11.95 | 12.14 | 10.60 | 10.75 | 402,448 | -1.20(-10.04%) |
Apr 23, 2021 | 11.73 | 12.25 | 11.66 | 11.95 | 102,900 | +0.12(+1.01%) |
Apr 22, 2021 | 12.00 | 12.45 | 11.76 | 11.83 | 103,796 | -0.35(-2.87%) |
Apr 21, 2021 | 11.50 | 12.63 | 11.05 | 12.18 | 335,186 | -0.26(-2.09%) |
Apr 20, 2021 | 12.82 | 12.83 | 12.32 | 12.44 | 105,009 | -0.53(-4.09%) |
Apr 19, 2021 | 11.98 | 13.47 | 11.98 | 12.97 | 260,194 | +0.82(+6.75%) |
Apr 16, 2021 | 11.78 | 12.47 | 11.78 | 12.15 | 256,300 | +0.23(+1.93%) |
Apr 15, 2021 | 13.40 | 13.40 | 11.85 | 11.92 | 285,636 | -1.26(-9.56%) |
Apr 14, 2021 | 13.70 | 14.09 | 13.12 | 13.18 | 690,371 | -0.72(-5.18%) |
Apr 13, 2021 | 11.90 | 14.78 | 11.90 | 13.90 | 946,913 | +2.00(+16.81%) |
Apr 12, 2021 | 11.48 | 12.04 | 11.47 | 11.90 | 208,716 | +0.27(+2.32%) |
Apr 09, 2021 | 12.20 | 12.20 | 11.63 | 11.63 | 49,900 | -0.55(-4.52%) |
Apr 08, 2021 | 12.30 | 12.31 | 11.89 | 12.18 | 51,371 | -0.03(-0.25%) |
Apr 07, 2021 | 12.30 | 12.30 | 12.12 | 12.21 | 34,249 | -0.10(-0.81%) |
Apr 06, 2021 | 12.15 | 12.60 | 11.96 | 12.31 | 99,561 | +0.27(+2.24%) |
Apr 05, 2021 | 12.17 | 12.19 | 11.80 | 12.04 | 57,607 | -0.09(-0.74%) |
Apr 01, 2021 | 12.35 | 12.60 | 12.01 | 12.13 | 79,900 | -0.20(-1.62%) |
Mar 31, 2021 | 11.50 | 12.42 | 11.50 | 12.33 | 135,481 | +0.62(+5.29%) |
Mar 30, 2021 | 11.89 | 11.89 | 11.44 | 11.71 | 76,587 | -0.08(-0.68%) |
Mar 29, 2021 | 11.99 | 12.05 | 11.61 | 11.79 | 80,945 | -0.29(-2.40%) |
Mar 26, 2021 | 12.00 | 12.15 | 11.76 | 12.08 | 122,600 | +0.31(+2.63%) |
Mar 25, 2021 | 11.83 | 11.99 | 11.52 | 11.77 | 99,928 | -0.17(-1.42%) |
Mar 24, 2021 | 12.37 | 12.48 | 11.81 | 11.94 | 197,026 | -0.30(-2.45%) |
Mar 23, 2021 | 11.91 | 12.45 | 11.60 | 12.24 | 169,951 | +0.45(+3.82%) |
Mar 22, 2021 | 12.00 | 12.60 | 11.43 | 11.79 | 283,219 | -0.19(-1.59%) |
Mar 19, 2021 | 12.40 | 12.48 | 11.84 | 11.98 | 214,000 | -0.42(-3.39%) |
Mar 18, 2021 | 12.56 | 12.70 | 12.17 | 12.40 | 137,503 | -0.15(-1.20%) |
Mar 17, 2021 | 12.90 | 12.99 | 12.33 | 12.55 | 94,602 | -0.38(-2.94%) |
Mar 16, 2021 | 13.10 | 13.28 | 12.03 | 12.93 | 214,584 | -0.13(-1.00%) |
Mar 15, 2021 | 12.84 | 13.72 | 12.76 | 13.06 | 88,397 | +0.19(+1.48%) |
Mar 12, 2021 | 14.30 | 14.30 | 12.81 | 12.87 | 244,400 | -1.43(-10.00%) |
Mar 11, 2021 | 12.50 | 14.30 | 12.50 | 14.30 | 1,336,659 | +2.23(+18.48%) |
Mar 10, 2021 | 12.51 | 13.36 | 11.60 | 12.07 | 705,012 | -0.88(-6.80%) |
Mar 09, 2021 | 12.37 | 13.14 | 12.03 | 12.95 | 727,663 | +1.20(+10.21%) |
Mar 08, 2021 | 10.50 | 11.80 | 10.36 | 11.75 | 623,406 | +1.44(+13.97%) |
Mar 05, 2021 | 10.80 | 11.00 | 10.20 | 10.31 | 349,900 | -0.60(-5.50%) |
Mar 04, 2021 | 11.50 | 11.90 | 10.33 | 10.91 | 878,111 | -0.59(-5.13%) |
Mar 03, 2021 | 11.07 | 12.45 | 10.39 | 11.50 | 1,892,050 | +2.03(+21.44%) |
Mar 02, 2021 | 9.280 | 9.740 | 9.053 | 9.470 | 196,418 | +0.10(+1.07%) |
Mar 01, 2021 | 9.150 | 9.530 | 9.150 | 9.370 | 176,926 | +0.29(+3.19%) |
Feb 26, 2021 | 9.180 | 9.220 | 8.950 | 9.080 | 56,600 | -0.05(-0.55%) |
Feb 25, 2021 | 9.500 | 9.500 | 9.020 | 9.130 | 50,026 | -0.23(-2.46%) |
Feb 24, 2021 | 9.090 | 9.430 | 8.860 | 9.360 | 84,692 | +0.32(+3.54%) |
Feb 23, 2021 | 9.150 | 9.233 | 8.520 | 9.040 | 97,859 | -0.21(-2.27%) |
Feb 22, 2021 | 9.460 | 9.460 | 9.064 | 9.250 | 31,350 | -0.15(-1.60%) |
Feb 19, 2021 | 9.500 | 9.510 | 9.190 | 9.400 | 41,900 | -0.11(-1.16%) |
Feb 18, 2021 | 9.450 | 9.550 | 9.040 | 9.510 | 73,499 | +0.01(+0.11%) |
Feb 17, 2021 | 9.290 | 9.680 | 9.230 | 9.500 | 97,882 | +0.33(+3.60%) |
Feb 16, 2021 | 8.860 | 9.240 | 8.860 | 9.170 | 39,644 | +0.23(+2.57%) |
Feb 12, 2021 | 8.510 | 9.280 | 8.500 | 8.940 | 115,600 | +0.28(+3.23%) |
Feb 11, 2021 | 8.710 | 8.930 | 8.440 | 8.660 | 59,358 | -0.15(-1.70%) |
Feb 10, 2021 | 9.000 | 9.170 | 8.340 | 8.810 | 391,688 | +0.28(+3.28%) |
Feb 09, 2021 | 8.800 | 8.970 | 8.320 | 8.530 | 89,090 | -0.17(-1.95%) |
Feb 08, 2021 | 9.430 | 9.480 | 8.510 | 8.700 | 130,439 | -0.63(-6.75%) |
Feb 05, 2021 | 8.870 | 9.330 | 8.760 | 9.330 | 103,800 | +0.58(+6.63%) |
Feb 04, 2021 | 8.050 | 8.840 | 8.050 | 8.750 | 58,824 | +0.62(+7.63%) |
Feb 03, 2021 | 8.140 | 8.180 | 8.000 | 8.130 | 17,862 | +0.05(+0.62%) |
Feb 02, 2021 | 8.000 | 8.170 | 7.580 | 8.080 | 37,692 | +0.17(+2.15%) |