Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.95 | 18.98 | 18.92 | 18.98 | 472,000 | +0.00(+0.00%) |
Apr 29, 2021 | 18.98 | 18.98 | 18.95 | 18.98 | 160,526 | +0.00(+0.00%) |
Apr 28, 2021 | 18.95 | 18.98 | 18.95 | 18.98 | 428,332 | +0.01(+0.05%) |
Apr 27, 2021 | 18.98 | 18.98 | 18.96 | 18.97 | 181,263 | +0.01(+0.05%) |
Apr 26, 2021 | 18.98 | 18.98 | 18.96 | 18.96 | 280,434 | -0.02(-0.11%) |
Apr 23, 2021 | 18.97 | 18.98 | 18.92 | 18.98 | 504,600 | +0.02(+0.11%) |
Apr 22, 2021 | 18.95 | 18.96 | 18.91 | 18.96 | 622,194 | +0.02(+0.11%) |
Apr 21, 2021 | 18.95 | 18.97 | 18.85 | 18.94 | 411,300 | -0.01(-0.05%) |
Apr 20, 2021 | 18.93 | 18.96 | 18.89 | 18.95 | 551,439 | -0.02(-0.11%) |
Apr 19, 2021 | 18.97 | 19.30 | 18.90 | 18.97 | 2,364,008 | +0.02(+0.11%) |
Apr 16, 2021 | 19.00 | 19.02 | 18.90 | 18.95 | 3,273,700 | +6.78(+55.71%) |
Apr 15, 2021 | 12.25 | 12.25 | 11.90 | 12.17 | 5,320 | -0.05(-0.41%) |
Apr 14, 2021 | 12.13 | 12.25 | 12.11 | 12.22 | 13,386 | +0.11(+0.91%) |
Apr 13, 2021 | 11.95 | 12.23 | 11.90 | 12.11 | 8,875 | +0.00(+0.00%) |
Apr 12, 2021 | 11.63 | 12.15 | 11.50 | 12.11 | 14,461 | +0.41(+3.50%) |
Apr 09, 2021 | 11.47 | 12.23 | 11.38 | 11.70 | 22,000 | +0.10(+0.86%) |
Apr 08, 2021 | 11.63 | 12.19 | 11.36 | 11.60 | 11,585 | -0.07(-0.60%) |
Apr 07, 2021 | 11.60 | 11.79 | 11.50 | 11.67 | 12,616 | -0.32(-2.67%) |
Apr 06, 2021 | 12.22 | 12.35 | 11.88 | 11.99 | 59,974 | -0.23(-1.88%) |
Apr 05, 2021 | 12.52 | 12.52 | 12.01 | 12.22 | 18,350 | +0.01(+0.08%) |
Apr 01, 2021 | 11.77 | 12.22 | 11.77 | 12.21 | 12,100 | +0.06(+0.49%) |
Mar 31, 2021 | 11.55 | 12.27 | 11.10 | 12.15 | 46,566 | +0.62(+5.38%) |
Mar 30, 2021 | 11.25 | 11.78 | 10.88 | 11.53 | 20,012 | +0.29(+2.58%) |
Mar 29, 2021 | 11.61 | 11.88 | 10.45 | 11.24 | 20,166 | -0.33(-2.85%) |
Mar 26, 2021 | 11.30 | 12.10 | 11.10 | 11.57 | 17,300 | +0.09(+0.78%) |
Mar 25, 2021 | 11.50 | 11.83 | 11.01 | 11.48 | 25,189 | +0.00(+0.00%) |
Mar 24, 2021 | 11.45 | 12.98 | 11.40 | 11.48 | 22,268 | +0.17(+1.50%) |
Mar 23, 2021 | 11.66 | 11.83 | 11.14 | 11.31 | 30,865 | -0.42(-3.58%) |
Mar 22, 2021 | 12.12 | 12.12 | 11.36 | 11.73 | 21,865 | -0.40(-3.30%) |
Mar 19, 2021 | 11.74 | 13.00 | 11.60 | 12.13 | 119,100 | +0.23(+1.93%) |
Mar 18, 2021 | 11.77 | 12.04 | 11.54 | 11.90 | 33,815 | +0.13(+1.10%) |
Mar 17, 2021 | 11.45 | 11.89 | 11.45 | 11.77 | 10,207 | -0.18(-1.51%) |
Mar 16, 2021 | 11.82 | 11.98 | 11.76 | 11.95 | 12,218 | -0.35(-2.85%) |
Mar 15, 2021 | 12.25 | 12.30 | 11.79 | 12.30 | 18,344 | +0.03(+0.24%) |
Mar 12, 2021 | 12.22 | 12.40 | 12.01 | 12.27 | 24,200 | -0.08(-0.65%) |
Mar 11, 2021 | 12.61 | 12.63 | 11.85 | 12.35 | 69,504 | -0.26(-2.06%) |
Mar 10, 2021 | 12.01 | 12.65 | 11.86 | 12.61 | 71,094 | +0.76(+6.41%) |
Mar 09, 2021 | 12.29 | 12.29 | 11.56 | 11.85 | 77,447 | -0.31(-2.55%) |
Mar 08, 2021 | 11.35 | 12.46 | 11.35 | 12.16 | 75,669 | +0.32(+2.70%) |
Mar 05, 2021 | 11.82 | 12.00 | 10.92 | 11.84 | 40,200 | +0.19(+1.63%) |
Mar 04, 2021 | 11.59 | 12.00 | 11.42 | 11.65 | 59,661 | +0.16(+1.39%) |
Mar 03, 2021 | 10.92 | 13.14 | 10.92 | 11.49 | 281,770 | +0.86(+8.09%) |
Mar 02, 2021 | 10.61 | 11.07 | 10.28 | 10.63 | 15,796 | -0.09(-0.84%) |
Mar 01, 2021 | 10.71 | 11.09 | 10.01 | 10.72 | 28,581 | +0.63(+6.24%) |
Feb 26, 2021 | 10.16 | 10.59 | 10.01 | 10.09 | 37,200 | -0.33(-3.17%) |
Feb 25, 2021 | 11.49 | 11.49 | 10.42 | 10.42 | 16,291 | -1.13(-9.78%) |
Feb 24, 2021 | 11.14 | 11.65 | 11.14 | 11.55 | 46,054 | +0.35(+3.13%) |
Feb 23, 2021 | 11.05 | 11.65 | 10.52 | 11.20 | 16,198 | -0.52(-4.44%) |
Feb 22, 2021 | 10.57 | 11.97 | 10.43 | 11.72 | 43,183 | +0.92(+8.52%) |
Feb 19, 2021 | 10.63 | 10.98 | 10.26 | 10.80 | 16,600 | +0.25(+2.37%) |
Feb 18, 2021 | 10.91 | 10.99 | 10.55 | 10.55 | 7,892 | -0.35(-3.21%) |
Feb 17, 2021 | 10.64 | 11.04 | 10.48 | 10.90 | 15,750 | +0.06(+0.55%) |
Feb 16, 2021 | 10.95 | 11.12 | 10.56 | 10.84 | 21,702 | -0.38(-3.39%) |
Feb 12, 2021 | 10.12 | 12.00 | 10.11 | 11.22 | 67,100 | +0.97(+9.46%) |
Feb 11, 2021 | 9.950 | 10.25 | 9.950 | 10.25 | 36,199 | +0.33(+3.33%) |
Feb 10, 2021 | 10.00 | 10.25 | 9.800 | 9.920 | 38,526 | -0.08(-0.80%) |
Feb 09, 2021 | 9.140 | 10.15 | 9.140 | 10.00 | 66,329 | +0.96(+10.62%) |
Feb 08, 2021 | 8.600 | 9.110 | 8.500 | 9.040 | 51,315 | +0.72(+8.65%) |
Feb 05, 2021 | 8.030 | 8.320 | 7.765 | 8.320 | 20,100 | +0.43(+5.45%) |
Feb 04, 2021 | 7.860 | 8.140 | 7.831 | 7.890 | 15,419 | +0.19(+2.47%) |
Feb 03, 2021 | 7.530 | 7.870 | 7.530 | 7.700 | 23,586 | +0.29(+3.91%) |
Feb 02, 2021 | 7.380 | 7.651 | 7.370 | 7.410 | 26,699 | +0.10(+1.37%) |