Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2021 | 13.91 | 13.91 | 13.91 | 0 | +0.33(+2.43%) | |
Apr 23, 2021 | 13.48 | 13.70 | 13.27 | 13.58 | 28,900 | +0.17(+1.27%) |
Apr 22, 2021 | 13.79 | 13.79 | 13.12 | 13.41 | 41,099 | -0.02(-0.15%) |
Apr 21, 2021 | 13.88 | 13.88 | 13.14 | 13.43 | 31,974 | +0.33(+2.52%) |
Apr 20, 2021 | 13.12 | 13.60 | 12.53 | 13.10 | 72,735 | -0.05(-0.38%) |
Apr 19, 2021 | 13.15 | 13.22 | 12.95 | 13.15 | 32,750 | -0.10(-0.75%) |
Apr 16, 2021 | 13.50 | 13.55 | 12.83 | 13.25 | 50,700 | -0.05(-0.38%) |
Apr 15, 2021 | 13.02 | 13.46 | 12.70 | 13.30 | 66,593 | +0.25(+1.92%) |
Apr 14, 2021 | 12.97 | 13.50 | 12.51 | 13.05 | 70,559 | -0.06(-0.46%) |
Apr 13, 2021 | 13.18 | 13.34 | 12.21 | 13.11 | 162,810 | -0.23(-1.72%) |
Apr 12, 2021 | 14.00 | 14.03 | 12.69 | 13.34 | 204,866 | -1.27(-8.69%) |
Apr 09, 2021 | 13.99 | 14.84 | 13.06 | 14.61 | 209,300 | +0.74(+5.34%) |
Apr 08, 2021 | 12.00 | 14.00 | 11.93 | 13.87 | 174,058 | +2.25(+19.36%) |
Apr 07, 2021 | 11.14 | 11.70 | 11.05 | 11.62 | 51,484 | +0.41(+3.66%) |
Apr 06, 2021 | 10.99 | 11.60 | 10.99 | 11.21 | 60,118 | +0.01(+0.09%) |
Apr 05, 2021 | 11.00 | 12.00 | 10.72 | 11.20 | 147,114 | +0.65(+6.16%) |
Apr 01, 2021 | 10.17 | 10.58 | 10.00 | 10.55 | 13,000 | +0.37(+3.63%) |
Mar 31, 2021 | 9.990 | 10.50 | 9.850 | 10.18 | 25,443 | +0.13(+1.29%) |
Mar 30, 2021 | 10.01 | 10.18 | 9.780 | 10.05 | 20,892 | +0.26(+2.66%) |
Mar 29, 2021 | 10.13 | 10.26 | 9.701 | 9.790 | 62,960 | -0.40(-3.93%) |
Mar 26, 2021 | 9.990 | 10.20 | 9.600 | 10.19 | 65,200 | +0.17(+1.70%) |
Mar 25, 2021 | 9.800 | 10.10 | 9.500 | 10.02 | 47,203 | +0.09(+0.91%) |
Mar 24, 2021 | 9.980 | 10.49 | 9.900 | 9.930 | 63,213 | -0.08(-0.80%) |
Mar 23, 2021 | 10.01 | 10.50 | 9.665 | 10.01 | 50,745 | -0.24(-2.34%) |
Mar 22, 2021 | 10.50 | 10.60 | 10.08 | 10.25 | 58,664 | +0.24(+2.40%) |
Mar 19, 2021 | 10.33 | 10.71 | 9.550 | 10.01 | 92,900 | -0.22(-2.15%) |
Mar 18, 2021 | 11.49 | 11.49 | 10.15 | 10.23 | 101,646 | -0.96(-8.58%) |
Mar 17, 2021 | 10.22 | 11.71 | 9.500 | 11.19 | 370,117 | +0.09(+0.81%) |
Mar 16, 2021 | 10.11 | 17.94 | 10.11 | 11.10 | 2,359,799 | +1.13(+11.33%) |
Mar 15, 2021 | 8.150 | 10.15 | 8.150 | 9.970 | 238,382 | +1.86(+22.93%) |
Mar 12, 2021 | 8.050 | 8.130 | 8.036 | 8.110 | 15,200 | +0.08(+1.00%) |
Mar 11, 2021 | 8.120 | 8.120 | 7.950 | 8.030 | 23,535 | +0.07(+0.88%) |
Mar 10, 2021 | 7.940 | 8.110 | 7.830 | 7.960 | 16,877 | +0.11(+1.40%) |
Mar 09, 2021 | 7.600 | 7.970 | 7.600 | 7.850 | 18,974 | -0.01(-0.13%) |
Mar 08, 2021 | 7.260 | 7.880 | 7.260 | 7.860 | 26,689 | +0.41(+5.50%) |
Mar 05, 2021 | 7.800 | 8.127 | 7.400 | 7.450 | 36,700 | -0.42(-5.34%) |
Mar 04, 2021 | 7.650 | 7.890 | 7.250 | 7.870 | 45,190 | +0.26(+3.42%) |
Mar 03, 2021 | 7.920 | 8.430 | 7.610 | 7.610 | 46,494 | -0.36(-4.52%) |
Mar 02, 2021 | 8.190 | 8.190 | 7.890 | 7.970 | 25,125 | -0.02(-0.25%) |
Mar 01, 2021 | 8.220 | 8.450 | 7.990 | 7.990 | 20,440 | -0.21(-2.56%) |
Feb 26, 2021 | 8.280 | 8.600 | 8.020 | 8.200 | 17,900 | -0.08(-0.97%) |
Feb 25, 2021 | 8.400 | 8.517 | 8.080 | 8.280 | 15,431 | -0.24(-2.82%) |
Feb 24, 2021 | 8.583 | 8.583 | 7.990 | 8.520 | 22,594 | +0.40(+4.93%) |
Feb 23, 2021 | 8.550 | 8.560 | 7.803 | 8.120 | 58,937 | -0.50(-5.79%) |
Feb 22, 2021 | 8.770 | 8.770 | 8.560 | 8.619 | 12,297 | +0.02(+0.22%) |
Feb 19, 2021 | 8.490 | 8.820 | 8.490 | 8.600 | 37,300 | +0.10(+1.18%) |
Feb 18, 2021 | 8.480 | 8.700 | 8.320 | 8.500 | 24,176 | +0.23(+2.78%) |
Feb 17, 2021 | 8.450 | 8.620 | 8.210 | 8.270 | 50,581 | -0.35(-4.06%) |
Feb 16, 2021 | 8.500 | 8.950 | 8.500 | 8.620 | 31,857 | +0.02(+0.23%) |
Feb 12, 2021 | 7.550 | 8.700 | 7.250 | 8.600 | 99,600 | +0.20(+2.38%) |
Feb 11, 2021 | 8.990 | 8.990 | 8.110 | 8.400 | 45,681 | -0.37(-4.22%) |
Feb 10, 2021 | 8.650 | 8.980 | 8.370 | 8.770 | 86,839 | +0.12(+1.37%) |
Feb 09, 2021 | 9.000 | 9.000 | 8.570 | 8.651 | 40,004 | -0.34(-3.77%) |
Feb 08, 2021 | 8.670 | 9.150 | 8.629 | 8.990 | 57,342 | +0.17(+1.93%) |
Feb 05, 2021 | 9.056 | 9.056 | 8.770 | 8.820 | 39,400 | +0.12(+1.38%) |
Feb 04, 2021 | 8.400 | 9.150 | 8.390 | 8.700 | 62,666 | +0.35(+4.19%) |
Feb 03, 2021 | 7.910 | 8.380 | 7.910 | 8.350 | 41,599 | +0.49(+6.23%) |
Feb 02, 2021 | 7.680 | 8.000 | 7.680 | 7.860 | 48,006 | +0.25(+3.29%) |