Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.690 | 10.07 | 9.200 | 9.250 | 22,700 | -0.45(-4.64%) |
Apr 29, 2021 | 10.21 | 10.55 | 9.600 | 9.700 | 34,478 | -0.40(-3.96%) |
Apr 28, 2021 | 10.37 | 10.55 | 9.900 | 10.10 | 52,733 | -0.38(-3.63%) |
Apr 27, 2021 | 10.14 | 10.89 | 9.820 | 10.48 | 133,828 | +0.53(+5.33%) |
Apr 26, 2021 | 9.580 | 10.59 | 9.410 | 9.950 | 106,653 | +0.38(+3.97%) |
Apr 23, 2021 | 9.290 | 9.755 | 9.290 | 9.570 | 13,000 | +0.42(+4.59%) |
Apr 22, 2021 | 10.23 | 10.40 | 9.150 | 9.150 | 43,531 | -1.08(-10.56%) |
Apr 21, 2021 | 9.070 | 10.26 | 9.070 | 10.23 | 33,842 | +1.14(+12.54%) |
Apr 20, 2021 | 9.430 | 9.620 | 8.800 | 9.090 | 34,222 | -0.28(-2.99%) |
Apr 19, 2021 | 9.120 | 9.557 | 8.724 | 9.370 | 59,180 | +0.26(+2.85%) |
Apr 16, 2021 | 9.830 | 9.830 | 8.800 | 9.110 | 55,500 | -0.72(-7.32%) |
Apr 15, 2021 | 10.32 | 10.45 | 9.500 | 9.830 | 32,529 | -0.49(-4.75%) |
Apr 14, 2021 | 10.71 | 11.07 | 10.05 | 10.32 | 35,995 | -0.22(-2.09%) |
Apr 13, 2021 | 10.26 | 10.73 | 10.05 | 10.54 | 28,615 | +0.12(+1.15%) |
Apr 12, 2021 | 11.29 | 11.50 | 10.15 | 10.42 | 54,578 | -0.96(-8.44%) |
Apr 09, 2021 | 11.73 | 11.95 | 11.29 | 11.38 | 25,100 | -0.57(-4.77%) |
Apr 08, 2021 | 11.90 | 11.99 | 11.23 | 11.95 | 27,680 | +0.06(+0.50%) |
Apr 07, 2021 | 11.97 | 12.10 | 11.61 | 11.89 | 21,928 | -0.06(-0.50%) |
Apr 06, 2021 | 12.09 | 12.25 | 11.60 | 11.95 | 52,643 | -0.22(-1.81%) |
Apr 05, 2021 | 13.53 | 13.53 | 11.89 | 12.17 | 38,776 | -0.96(-7.31%) |
Apr 01, 2021 | 13.00 | 13.15 | 12.60 | 13.13 | 26,200 | +0.59(+4.70%) |
Mar 31, 2021 | 12.30 | 12.82 | 12.04 | 12.54 | 35,051 | +0.31(+2.53%) |
Mar 30, 2021 | 11.14 | 12.33 | 11.06 | 12.23 | 35,275 | +0.86(+7.56%) |
Mar 29, 2021 | 12.31 | 12.31 | 10.84 | 11.37 | 121,693 | -1.12(-8.97%) |
Mar 26, 2021 | 12.94 | 13.10 | 12.00 | 12.49 | 46,000 | -0.19(-1.50%) |
Mar 25, 2021 | 13.08 | 13.53 | 12.21 | 12.68 | 77,245 | -0.88(-6.49%) |
Mar 24, 2021 | 14.72 | 14.72 | 13.44 | 13.56 | 25,705 | -0.74(-5.17%) |
Mar 23, 2021 | 15.41 | 15.41 | 14.07 | 14.30 | 69,443 | -1.26(-8.10%) |
Mar 22, 2021 | 15.50 | 16.00 | 14.80 | 15.56 | 37,436 | +0.08(+0.52%) |
Mar 19, 2021 | 16.02 | 16.28 | 15.10 | 15.48 | 87,000 | -0.41(-2.58%) |
Mar 18, 2021 | 16.04 | 16.51 | 15.32 | 15.89 | 28,866 | -0.55(-3.35%) |
Mar 17, 2021 | 14.25 | 16.88 | 14.05 | 16.44 | 128,488 | +1.99(+13.77%) |
Mar 16, 2021 | 16.30 | 16.36 | 14.15 | 14.45 | 88,001 | -1.61(-10.02%) |
Mar 15, 2021 | 16.80 | 17.10 | 15.61 | 16.06 | 98,972 | -0.28(-1.71%) |
Mar 12, 2021 | 13.78 | 16.34 | 13.78 | 16.34 | 130,500 | +2.67(+19.53%) |
Mar 11, 2021 | 13.84 | 14.36 | 13.23 | 13.67 | 87,298 | +0.40(+3.01%) |
Mar 10, 2021 | 14.66 | 14.66 | 12.78 | 13.27 | 56,107 | -0.61(-4.39%) |
Mar 09, 2021 | 12.69 | 14.58 | 12.69 | 13.88 | 59,152 | +1.26(+9.98%) |
Mar 08, 2021 | 12.63 | 13.49 | 12.41 | 12.62 | 50,821 | -0.40(-3.07%) |
Mar 05, 2021 | 13.69 | 13.99 | 11.73 | 13.02 | 58,200 | -0.99(-7.07%) |
Mar 04, 2021 | 14.55 | 15.05 | 13.07 | 14.01 | 59,332 | -0.52(-3.58%) |
Mar 03, 2021 | 14.26 | 15.90 | 14.00 | 14.53 | 120,229 | +0.60(+4.31%) |
Mar 02, 2021 | 16.16 | 16.16 | 13.82 | 13.93 | 115,039 | -2.10(-13.10%) |
Mar 01, 2021 | 15.05 | 16.22 | 14.81 | 16.03 | 104,759 | +1.59(+11.01%) |
Feb 26, 2021 | 15.21 | 15.21 | 13.70 | 14.44 | 56,700 | +0.09(+0.63%) |
Feb 25, 2021 | 16.60 | 16.60 | 14.22 | 14.35 | 101,259 | -2.15(-13.03%) |
Feb 24, 2021 | 15.60 | 17.64 | 15.60 | 16.50 | 189,095 | +0.95(+6.11%) |
Feb 23, 2021 | 16.00 | 16.07 | 13.17 | 15.55 | 118,614 | -1.20(-7.16%) |
Feb 22, 2021 | 18.62 | 19.02 | 16.49 | 16.75 | 128,491 | -1.87(-10.04%) |
Feb 19, 2021 | 18.19 | 18.97 | 18.19 | 18.62 | 77,700 | +0.56(+3.10%) |
Feb 18, 2021 | 19.00 | 19.00 | 17.33 | 18.06 | 79,953 | -1.24(-6.42%) |
Feb 17, 2021 | 20.58 | 20.58 | 18.12 | 19.30 | 108,800 | -0.75(-3.74%) |
Feb 16, 2021 | 21.79 | 22.89 | 19.51 | 20.05 | 162,254 | +0.33(+1.67%) |
Feb 12, 2021 | 22.77 | 22.99 | 19.53 | 19.72 | 238,500 | -3.05(-13.39%) |
Feb 11, 2021 | 18.77 | 23.49 | 18.51 | 22.77 | 473,824 | +3.83(+20.22%) |
Feb 10, 2021 | 20.20 | 20.20 | 17.53 | 18.94 | 245,161 | +0.64(+3.50%) |
Feb 09, 2021 | 19.00 | 20.53 | 18.11 | 18.30 | 273,212 | -0.56(-2.97%) |
Feb 08, 2021 | 18.67 | 20.00 | 18.40 | 18.86 | 343,378 | +1.04(+5.84%) |
Feb 05, 2021 | 16.69 | 17.89 | 15.90 | 17.82 | 404,500 | +2.99(+20.16%) |
Feb 04, 2021 | 14.59 | 16.20 | 13.96 | 14.83 | 248,125 | +0.86(+6.16%) |
Feb 03, 2021 | 14.54 | 14.87 | 13.73 | 13.97 | 135,957 | -0.41(-2.85%) |
Feb 02, 2021 | 14.57 | 15.20 | 14.14 | 14.38 | 337,776 | +0.76(+5.58%) |