Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.45 | 12.76 | 12.39 | 12.50 | 1,001,374 | -0.15(-1.21%) |
Apr 29, 2021 | 12.88 | 13.10 | 12.44 | 12.65 | 915,497 | -0.02(-0.14%) |
Apr 28, 2021 | 11.76 | 12.67 | 11.65 | 12.67 | 1,712,778 | +0.96(+8.17%) |
Apr 27, 2021 | 11.72 | 11.79 | 11.49 | 11.71 | 767,714 | +0.05(+0.40%) |
Apr 26, 2021 | 11.28 | 11.72 | 11.25 | 11.66 | 547,006 | +0.36(+3.17%) |
Apr 23, 2021 | 11.23 | 11.58 | 11.09 | 11.31 | 801,201 | +0.19(+1.74%) |
Apr 22, 2021 | 11.14 | 11.29 | 10.74 | 11.11 | 1,207,857 | +0.12(+1.07%) |
Apr 21, 2021 | 10.44 | 11.08 | 10.40 | 10.99 | 791,256 | +0.30(+2.80%) |
Apr 20, 2021 | 10.91 | 10.96 | 10.45 | 10.70 | 1,381,825 | -0.32(-2.93%) |
Apr 19, 2021 | 11.25 | 11.46 | 10.95 | 11.02 | 751,274 | -0.15(-1.37%) |
Apr 16, 2021 | 11.45 | 11.51 | 11.06 | 11.17 | 480,755 | -0.11(-0.94%) |
Apr 15, 2021 | 11.58 | 11.62 | 11.15 | 11.28 | 622,736 | -0.33(-2.83%) |
Apr 14, 2021 | 11.19 | 11.92 | 11.19 | 11.60 | 1,060,451 | +0.55(+4.99%) |
Apr 13, 2021 | 10.85 | 11.12 | 10.58 | 11.05 | 1,126,873 | +0.16(+1.45%) |
Apr 12, 2021 | 10.97 | 11.18 | 10.85 | 10.89 | 673,774 | +0.05(+0.43%) |
Apr 09, 2021 | 11.08 | 11.24 | 10.82 | 10.85 | 899,840 | -0.27(-2.43%) |
Apr 08, 2021 | 11.23 | 11.30 | 10.95 | 11.12 | 696,965 | -0.23(-2.02%) |
Apr 07, 2021 | 11.50 | 11.55 | 11.21 | 11.35 | 691,416 | -0.11(-0.92%) |
Apr 06, 2021 | 11.62 | 11.90 | 11.31 | 11.45 | 665,135 | -0.05(-0.46%) |
Apr 05, 2021 | 12.04 | 12.04 | 11.29 | 11.51 | 1,072,586 | -0.59(-4.85%) |
Apr 01, 2021 | 11.39 | 12.09 | 11.22 | 12.09 | 1,156,061 | +0.83(+7.40%) |
Mar 31, 2021 | 11.33 | 11.45 | 11.09 | 11.26 | 832,309 | -0.16(-1.44%) |
Mar 30, 2021 | 11.54 | 11.79 | 11.30 | 11.42 | 1,112,064 | -0.29(-2.51%) |
Mar 29, 2021 | 11.92 | 12.01 | 11.60 | 11.72 | 1,075,554 | -0.46(-3.81%) |
Mar 26, 2021 | 12.25 | 12.44 | 11.89 | 12.18 | 677,009 | +0.08(+0.68%) |
Mar 25, 2021 | 11.62 | 12.22 | 11.25 | 12.10 | 1,084,663 | +0.28(+2.38%) |
Mar 24, 2021 | 12.23 | 12.57 | 11.81 | 11.82 | 795,092 | +0.01(+0.05%) |
Mar 23, 2021 | 12.03 | 12.29 | 11.74 | 11.81 | 686,139 | -0.62(-4.96%) |
Mar 22, 2021 | 12.66 | 12.74 | 12.18 | 12.43 | 923,731 | -0.29(-2.26%) |
Mar 19, 2021 | 12.66 | 12.95 | 12.22 | 12.71 | 1,915,524 | +0.19(+1.55%) |
Mar 18, 2021 | 13.91 | 13.94 | 12.43 | 12.52 | 1,699,970 | -1.56(-11.09%) |
Mar 17, 2021 | 14.26 | 14.35 | 13.74 | 14.08 | 718,822 | -0.16(-1.11%) |
Mar 16, 2021 | 14.67 | 14.75 | 14.21 | 14.24 | 740,690 | -0.65(-4.37%) |
Mar 15, 2021 | 15.03 | 15.03 | 14.44 | 14.89 | 839,297 | -0.20(-1.32%) |
Mar 12, 2021 | 15.37 | 15.81 | 14.80 | 15.09 | 733,057 | -0.19(-1.27%) |
Mar 11, 2021 | 14.57 | 15.86 | 14.45 | 15.29 | 2,132,965 | +0.86(+5.94%) |
Mar 10, 2021 | 13.52 | 14.51 | 13.34 | 14.43 | 805,331 | +0.81(+5.95%) |
Mar 09, 2021 | 14.09 | 14.40 | 13.59 | 13.62 | 913,601 | -0.59(-4.17%) |
Mar 08, 2021 | 14.50 | 14.73 | 14.04 | 14.21 | 1,607,858 | -0.06(-0.45%) |
Mar 05, 2021 | 14.38 | 14.87 | 13.51 | 14.28 | 1,231,360 | +0.29(+2.06%) |
Mar 04, 2021 | 13.52 | 14.02 | 13.33 | 13.99 | 1,559,195 | +0.66(+4.93%) |
Mar 03, 2021 | 12.90 | 13.74 | 12.87 | 13.33 | 833,192 | +0.58(+4.51%) |
Mar 02, 2021 | 12.87 | 13.24 | 12.74 | 12.76 | 612,007 | -0.18(-1.36%) |
Mar 01, 2021 | 13.44 | 13.58 | 12.65 | 12.93 | 957,723 | -0.03(-0.23%) |
Feb 26, 2021 | 13.24 | 13.48 | 12.50 | 12.96 | 990,301 | -0.53(-3.96%) |
Feb 25, 2021 | 13.58 | 13.82 | 13.18 | 13.49 | 860,001 | -0.13(-0.95%) |
Feb 24, 2021 | 13.91 | 14.16 | 13.47 | 13.62 | 1,893,006 | -0.61(-4.29%) |
Feb 23, 2021 | 14.34 | 14.87 | 12.76 | 14.23 | 2,317,502 | -0.15(-1.02%) |
Feb 22, 2021 | 13.92 | 14.65 | 13.72 | 14.38 | 1,550,757 | +0.94(+6.99%) |
Feb 19, 2021 | 12.51 | 13.48 | 12.51 | 13.44 | 886,892 | +1.02(+8.22%) |
Feb 18, 2021 | 12.62 | 12.80 | 12.20 | 12.42 | 783,271 | -0.32(-2.49%) |
Feb 17, 2021 | 12.77 | 12.91 | 12.49 | 12.74 | 1,124,284 | +0.34(+2.75%) |
Feb 16, 2021 | 11.74 | 12.54 | 11.73 | 12.40 | 1,308,606 | +0.89(+7.70%) |
Feb 12, 2021 | 11.10 | 11.52 | 11.10 | 11.51 | 668,661 | +0.27(+2.40%) |
Feb 11, 2021 | 11.09 | 11.33 | 10.94 | 11.24 | 1,001,771 | +0.06(+0.58%) |
Feb 10, 2021 | 10.87 | 11.27 | 10.80 | 11.18 | 845,950 | +0.36(+3.37%) |
Feb 09, 2021 | 11.09 | 11.09 | 10.62 | 10.81 | 699,013 | -0.41(-3.66%) |
Feb 08, 2021 | 10.97 | 11.29 | 10.88 | 11.22 | 576,376 | +0.48(+4.42%) |
Feb 05, 2021 | 10.86 | 10.97 | 10.66 | 10.75 | 426,921 | +0.04(+0.38%) |
Feb 04, 2021 | 10.69 | 10.81 | 10.41 | 10.71 | 633,579 | +0.18(+1.73%) |
Feb 03, 2021 | 10.08 | 10.54 | 10.03 | 10.52 | 1,109,915 | +0.49(+4.92%) |
Feb 02, 2021 | 10.25 | 10.43 | 9.996 | 10.03 | 1,032,594 | +0.09(+0.89%) |