Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.66 | 15.01 | 14.57 | 14.80 | 265,568 | -0.02(-0.16%) |
Apr 29, 2021 | 14.85 | 15.11 | 14.49 | 14.83 | 313,548 | -0.09(-0.60%) |
Apr 28, 2021 | 17.02 | 17.08 | 14.79 | 14.91 | 824,848 | -2.14(-12.56%) |
Apr 27, 2021 | 17.32 | 17.83 | 16.34 | 17.06 | 1,062,559 | -0.25(-1.45%) |
Apr 26, 2021 | 16.84 | 18.04 | 16.84 | 17.31 | 453,206 | +0.68(+4.10%) |
Apr 23, 2021 | 15.89 | 16.73 | 15.68 | 16.63 | 994,865 | +0.88(+5.56%) |
Apr 22, 2021 | 16.42 | 16.64 | 15.56 | 15.75 | 320,596 | -0.64(-3.91%) |
Apr 21, 2021 | 15.60 | 16.84 | 15.45 | 16.39 | 545,866 | +0.78(+4.99%) |
Apr 20, 2021 | 16.26 | 16.51 | 15.34 | 15.61 | 410,241 | -0.66(-4.04%) |
Apr 19, 2021 | 15.88 | 16.44 | 15.57 | 16.27 | 322,842 | +0.39(+2.45%) |
Apr 16, 2021 | 15.38 | 16.55 | 15.35 | 15.88 | 582,402 | +0.74(+4.88%) |
Apr 15, 2021 | 15.42 | 16.43 | 14.61 | 15.14 | 951,792 | -0.15(-1.01%) |
Apr 14, 2021 | 15.24 | 15.46 | 15.05 | 15.30 | 277,618 | +0.12(+0.80%) |
Apr 13, 2021 | 15.47 | 15.47 | 14.79 | 15.17 | 1,129,614 | -0.43(-2.76%) |
Apr 12, 2021 | 15.04 | 15.70 | 14.74 | 15.60 | 643,056 | +0.38(+2.51%) |
Apr 09, 2021 | 15.03 | 15.39 | 15.00 | 15.22 | 204,937 | +0.10(+0.64%) |
Apr 08, 2021 | 14.93 | 15.13 | 14.64 | 15.13 | 264,373 | +0.23(+1.52%) |
Apr 07, 2021 | 15.04 | 15.04 | 14.73 | 14.90 | 231,742 | -0.11(-0.70%) |
Apr 06, 2021 | 15.82 | 15.89 | 14.94 | 15.00 | 362,544 | -0.89(-5.62%) |
Apr 05, 2021 | 15.74 | 16.77 | 15.74 | 15.90 | 566,266 | +0.29(+1.87%) |
Apr 01, 2021 | 15.61 | 15.72 | 15.18 | 15.60 | 265,938 | +0.06(+0.37%) |
Mar 31, 2021 | 15.91 | 16.16 | 15.31 | 15.55 | 509,144 | -0.28(-1.74%) |
Mar 30, 2021 | 15.13 | 16.42 | 15.09 | 15.82 | 551,759 | +1.44(+10.05%) |
Mar 29, 2021 | 14.62 | 15.40 | 14.27 | 14.38 | 397,459 | -0.47(-3.17%) |
Mar 26, 2021 | 14.97 | 15.09 | 14.31 | 14.85 | 277,522 | -0.02(-0.11%) |
Mar 25, 2021 | 14.12 | 14.98 | 14.03 | 14.87 | 444,975 | +0.50(+3.50%) |
Mar 24, 2021 | 14.43 | 14.87 | 14.22 | 14.36 | 406,631 | +0.25(+1.78%) |
Mar 23, 2021 | 14.60 | 14.84 | 13.97 | 14.11 | 270,878 | -0.70(-4.71%) |
Mar 22, 2021 | 15.26 | 15.29 | 14.58 | 14.81 | 325,166 | -0.45(-2.98%) |
Mar 19, 2021 | 15.95 | 16.09 | 15.24 | 15.26 | 909,834 | -0.81(-5.05%) |
Mar 18, 2021 | 16.48 | 16.83 | 15.98 | 16.08 | 421,628 | -0.52(-3.13%) |
Mar 17, 2021 | 16.51 | 16.80 | 16.15 | 16.59 | 385,658 | +0.09(+0.54%) |
Mar 16, 2021 | 16.71 | 16.84 | 16.31 | 16.51 | 340,651 | -0.21(-1.26%) |
Mar 15, 2021 | 16.54 | 16.76 | 15.89 | 16.72 | 556,719 | +0.19(+1.13%) |
Mar 12, 2021 | 14.54 | 16.55 | 14.46 | 16.53 | 1,335,853 | +2.22(+15.48%) |
Mar 11, 2021 | 13.02 | 14.54 | 12.84 | 14.31 | 848,280 | +1.28(+9.84%) |
Mar 10, 2021 | 12.94 | 13.65 | 12.76 | 13.03 | 653,385 | +1.57(+13.66%) |
Mar 09, 2021 | 11.04 | 11.81 | 10.92 | 11.47 | 550,386 | +0.44(+3.97%) |
Mar 08, 2021 | 10.87 | 11.20 | 10.83 | 11.03 | 466,762 | +0.16(+1.49%) |
Mar 05, 2021 | 10.66 | 10.87 | 10.09 | 10.87 | 372,165 | +0.52(+5.02%) |
Mar 04, 2021 | 10.65 | 10.79 | 10.27 | 10.35 | 280,429 | -0.27(-2.52%) |
Mar 03, 2021 | 10.34 | 10.87 | 10.34 | 10.61 | 269,931 | +0.16(+1.55%) |
Mar 02, 2021 | 10.57 | 10.68 | 10.32 | 10.45 | 212,861 | -0.15(-1.38%) |
Mar 01, 2021 | 10.33 | 10.73 | 10.33 | 10.60 | 231,142 | +0.52(+5.15%) |
Feb 26, 2021 | 10.16 | 10.42 | 9.892 | 10.08 | 232,665 | -0.11(-1.11%) |
Feb 25, 2021 | 10.56 | 10.71 | 10.13 | 10.19 | 338,421 | -0.41(-3.90%) |
Feb 24, 2021 | 10.25 | 10.78 | 10.24 | 10.61 | 221,735 | +0.40(+3.90%) |
Feb 23, 2021 | 10.23 | 10.25 | 9.900 | 10.21 | 178,027 | -0.08(-0.79%) |
Feb 22, 2021 | 9.973 | 10.44 | 9.920 | 10.29 | 220,956 | +0.31(+3.09%) |
Feb 19, 2021 | 9.567 | 10.01 | 9.567 | 9.981 | 200,624 | +0.46(+4.86%) |
Feb 18, 2021 | 9.559 | 9.656 | 9.283 | 9.518 | 210,957 | -0.13(-1.35%) |
Feb 17, 2021 | 9.705 | 9.973 | 9.567 | 9.648 | 199,976 | -0.15(-1.49%) |
Feb 16, 2021 | 9.583 | 9.973 | 9.535 | 9.794 | 635,648 | +0.23(+2.37%) |
Feb 12, 2021 | 9.308 | 9.583 | 9.080 | 9.567 | 284,669 | +0.24(+2.52%) |
Feb 11, 2021 | 9.170 | 9.405 | 9.072 | 9.332 | 248,887 | +0.17(+1.86%) |
Feb 10, 2021 | 9.502 | 9.535 | 9.121 | 9.161 | 267,980 | -0.23(-2.42%) |
Feb 09, 2021 | 9.291 | 9.470 | 9.137 | 9.389 | 132,398 | +0.12(+1.31%) |
Feb 08, 2021 | 9.194 | 9.381 | 9.137 | 9.267 | 136,690 | +0.21(+2.33%) |
Feb 05, 2021 | 8.967 | 9.194 | 8.902 | 9.056 | 158,601 | +0.12(+1.36%) |
Feb 04, 2021 | 8.772 | 8.934 | 8.691 | 8.934 | 271,784 | +0.20(+2.32%) |
Feb 03, 2021 | 8.772 | 8.869 | 8.626 | 8.731 | 357,259 | -0.08(-0.92%) |
Feb 02, 2021 | 8.691 | 8.877 | 8.496 | 8.813 | 272,270 | +0.18(+2.07%) |