Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.57 | 14.36 | 13.46 | 13.64 | 3,188,319 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.86 | 13.69 | 13.87 | 4,223,806 | +0.12(+0.84%) |
Apr 28, 2021 | 13.01 | 13.90 | 12.69 | 13.75 | 4,112,430 | +0.86(+6.64%) |
Apr 27, 2021 | 12.76 | 12.95 | 12.37 | 12.90 | 2,285,574 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.81 | 12.26 | 12.78 | 1,678,346 | +0.37(+2.94%) |
Apr 23, 2021 | 12.17 | 12.60 | 12.09 | 12.42 | 2,124,506 | +0.31(+2.54%) |
Apr 22, 2021 | 12.52 | 12.73 | 12.01 | 12.11 | 1,980,672 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.58 | 11.60 | 12.49 | 2,482,075 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.83 | 11.56 | 11.96 | 4,193,233 | -0.98(-7.58%) |
Apr 19, 2021 | 13.27 | 13.54 | 12.76 | 12.94 | 2,389,142 | -0.40(-3.03%) |
Apr 16, 2021 | 13.64 | 14.04 | 13.25 | 13.35 | 1,657,327 | -0.13(-1.00%) |
Apr 15, 2021 | 13.61 | 13.83 | 13.09 | 13.48 | 2,040,301 | -0.25(-1.82%) |
Apr 14, 2021 | 13.03 | 14.32 | 13.03 | 13.73 | 3,616,736 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.88 | 12.35 | 12.82 | 2,585,149 | +0.08(+0.60%) |
Apr 12, 2021 | 13.51 | 14.03 | 12.67 | 12.74 | 3,047,032 | -0.45(-3.43%) |
Apr 09, 2021 | 13.67 | 13.80 | 13.14 | 13.19 | 1,874,540 | -0.38(-2.83%) |
Apr 08, 2021 | 13.86 | 13.92 | 13.22 | 13.58 | 2,579,119 | -0.58(-4.08%) |
Apr 07, 2021 | 14.49 | 14.53 | 13.75 | 14.16 | 2,192,719 | -0.18(-1.27%) |
Apr 06, 2021 | 14.60 | 15.37 | 14.21 | 14.34 | 2,325,177 | -0.15(-1.06%) |
Apr 05, 2021 | 14.86 | 14.98 | 14.22 | 14.49 | 3,052,786 | -0.50(-3.34%) |
Apr 01, 2021 | 13.74 | 15.04 | 13.67 | 14.99 | 2,817,009 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.28 | 13.61 | 2,949,014 | +0.02(+0.14%) |
Mar 30, 2021 | 13.37 | 14.00 | 13.35 | 13.59 | 1,903,812 | +0.12(+0.86%) |
Mar 29, 2021 | 13.39 | 14.02 | 13.28 | 13.47 | 2,168,324 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.45 | 13.79 | 3,513,775 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.90 | 12.16 | 13.88 | 5,627,990 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.90 | 12.91 | 12.93 | 3,845,837 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.67 | 12.59 | 12.96 | 4,230,240 | -0.84(-6.06%) |
Mar 22, 2021 | 13.95 | 13.96 | 13.38 | 13.80 | 3,329,204 | -0.35(-2.45%) |
Mar 19, 2021 | 13.87 | 14.68 | 13.50 | 14.15 | 6,336,503 | +0.33(+2.37%) |
Mar 18, 2021 | 16.04 | 16.10 | 13.69 | 13.82 | 6,573,589 | -2.31(-14.31%) |
Mar 17, 2021 | 16.51 | 16.79 | 15.75 | 16.13 | 4,524,334 | -0.46(-2.78%) |
Mar 16, 2021 | 17.31 | 17.50 | 16.45 | 16.59 | 3,041,628 | -0.95(-5.43%) |
Mar 15, 2021 | 17.87 | 18.02 | 16.93 | 17.54 | 2,667,069 | -0.15(-0.87%) |
Mar 12, 2021 | 17.21 | 18.06 | 16.99 | 17.70 | 3,471,767 | +0.51(+2.97%) |
Mar 11, 2021 | 16.49 | 17.66 | 16.32 | 17.19 | 5,119,202 | +0.90(+5.55%) |
Mar 10, 2021 | 15.30 | 16.56 | 15.30 | 16.28 | 5,809,071 | +1.17(+7.77%) |
Mar 09, 2021 | 16.36 | 16.59 | 15.10 | 15.11 | 6,523,375 | -1.46(-8.82%) |
Mar 08, 2021 | 16.35 | 16.78 | 15.46 | 16.57 | 5,669,525 | +0.48(+2.99%) |
Mar 05, 2021 | 15.88 | 16.29 | 14.94 | 16.09 | 5,324,888 | +0.40(+2.57%) |
Mar 04, 2021 | 15.66 | 16.34 | 15.00 | 15.69 | 7,815,208 | +0.16(+1.05%) |
Mar 03, 2021 | 14.90 | 16.26 | 14.89 | 15.52 | 6,657,735 | +0.95(+6.53%) |
Mar 02, 2021 | 14.19 | 15.02 | 14.09 | 14.57 | 4,034,432 | +0.31(+2.16%) |
Mar 01, 2021 | 14.18 | 14.52 | 13.84 | 14.26 | 3,987,176 | +0.61(+4.44%) |
Feb 26, 2021 | 14.22 | 14.42 | 12.40 | 13.66 | 7,330,754 | -0.63(-4.38%) |
Feb 25, 2021 | 14.71 | 15.05 | 14.04 | 14.28 | 7,437,889 | -0.46(-3.13%) |
Feb 24, 2021 | 14.17 | 14.90 | 13.77 | 14.74 | 5,928,543 | +0.71(+5.07%) |
Feb 23, 2021 | 13.66 | 14.23 | 12.70 | 14.03 | 6,180,499 | +0.35(+2.53%) |
Feb 22, 2021 | 13.06 | 14.19 | 12.82 | 13.69 | 7,167,153 | +0.68(+5.25%) |
Feb 19, 2021 | 11.53 | 13.12 | 11.44 | 13.00 | 7,685,844 | +1.65(+14.58%) |
Feb 18, 2021 | 11.35 | 11.52 | 10.72 | 11.35 | 5,481,932 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.84 | 11.44 | 4,791,318 | +0.27(+2.41%) |
Feb 16, 2021 | 10.65 | 11.39 | 10.48 | 11.17 | 9,184,024 | +1.02(+10.05%) |
Feb 12, 2021 | 9.329 | 10.22 | 9.252 | 10.15 | 8,158,222 | +0.77(+8.20%) |
Feb 11, 2021 | 8.819 | 10.22 | 8.742 | 9.377 | 11,071,767 | +0.20(+2.20%) |
Feb 10, 2021 | 9.136 | 9.358 | 8.704 | 9.175 | 8,353,330 | +0.11(+1.17%) |
Feb 09, 2021 | 9.838 | 9.896 | 9.040 | 9.069 | 8,804,582 | -0.88(-8.89%) |
Feb 08, 2021 | 9.377 | 10.13 | 9.281 | 9.954 | 6,242,013 | +0.87(+9.52%) |
Feb 05, 2021 | 9.185 | 9.454 | 8.915 | 9.088 | 4,006,949 | +0.04(+0.43%) |
Feb 04, 2021 | 9.233 | 9.425 | 8.742 | 9.050 | 4,357,070 | +0.02(+0.21%) |
Feb 03, 2021 | 8.348 | 9.204 | 8.348 | 9.031 | 5,561,068 | +0.74(+8.93%) |
Feb 02, 2021 | 8.367 | 8.992 | 8.155 | 8.290 | 6,250,654 | +0.11(+1.29%) |