Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.20 | 13.40 | 13.12 | 13.30 | 363,836 | +0.75(+6.00%) |
Apr 29, 2021 | 12.31 | 12.84 | 12.31 | 12.55 | 286,309 | +0.06(+0.46%) |
Apr 28, 2021 | 12.58 | 12.61 | 12.29 | 12.49 | 247,299 | -0.21(-1.65%) |
Apr 27, 2021 | 12.79 | 12.79 | 12.62 | 12.70 | 182,903 | -0.17(-1.33%) |
Apr 26, 2021 | 12.94 | 13.03 | 12.81 | 12.88 | 435,914 | +0.64(+5.22%) |
Apr 23, 2021 | 12.45 | 12.47 | 12.19 | 12.24 | 246,087 | -0.55(-4.33%) |
Apr 22, 2021 | 12.88 | 13.00 | 12.67 | 12.79 | 332,264 | -0.11(-0.89%) |
Apr 21, 2021 | 13.31 | 13.42 | 12.90 | 12.90 | 268,997 | -0.09(-0.66%) |
Apr 20, 2021 | 12.82 | 13.09 | 12.64 | 12.99 | 235,683 | +0.11(+0.89%) |
Apr 19, 2021 | 12.87 | 13.03 | 12.80 | 12.88 | 243,220 | +0.08(+0.60%) |
Apr 16, 2021 | 12.76 | 12.92 | 12.72 | 12.80 | 154,551 | -0.23(-1.76%) |
Apr 15, 2021 | 13.06 | 13.12 | 12.89 | 13.03 | 304,830 | -0.09(-0.65%) |
Apr 14, 2021 | 12.84 | 13.17 | 12.76 | 13.11 | 357,590 | -0.15(-1.15%) |
Apr 13, 2021 | 13.40 | 13.43 | 13.10 | 13.27 | 231,324 | +0.08(+0.58%) |
Apr 12, 2021 | 13.33 | 13.49 | 13.16 | 13.19 | 329,527 | -0.05(-0.36%) |
Apr 09, 2021 | 13.16 | 13.31 | 13.16 | 13.24 | 281,108 | +0.57(+4.52%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.47 | 12.67 | 376,916 | -0.58(-4.39%) |
Apr 07, 2021 | 13.31 | 13.50 | 13.18 | 13.25 | 523,158 | +0.93(+7.59%) |
Apr 06, 2021 | 12.50 | 12.68 | 12.09 | 12.31 | 321,756 | -0.13(-1.07%) |
Apr 05, 2021 | 12.18 | 12.56 | 12.18 | 12.45 | 413,936 | -0.07(-0.53%) |
Apr 01, 2021 | 12.27 | 12.59 | 12.21 | 12.51 | 615,795 | -0.60(-4.58%) |
Mar 31, 2021 | 13.47 | 13.50 | 13.06 | 13.11 | 253,333 | -0.13(-1.01%) |
Mar 30, 2021 | 13.48 | 13.62 | 13.14 | 13.25 | 263,099 | -0.20(-1.49%) |
Mar 29, 2021 | 13.56 | 13.60 | 13.28 | 13.45 | 437,405 | +0.27(+2.03%) |
Mar 26, 2021 | 13.96 | 14.10 | 13.10 | 13.18 | 1,052,399 | -1.27(-8.78%) |
Mar 25, 2021 | 14.70 | 14.70 | 14.26 | 14.45 | 1,155,816 | -0.21(-1.43%) |
Mar 24, 2021 | 13.90 | 14.69 | 13.90 | 14.66 | 1,132,521 | +1.47(+11.14%) |
Mar 23, 2021 | 13.10 | 13.31 | 12.92 | 13.19 | 524,974 | +0.85(+6.88%) |
Mar 22, 2021 | 12.35 | 12.55 | 12.26 | 12.34 | 369,511 | -0.01(-0.08%) |
Mar 19, 2021 | 12.71 | 12.75 | 12.29 | 12.35 | 515,032 | +0.02(+0.15%) |
Mar 18, 2021 | 12.14 | 12.35 | 11.99 | 12.33 | 575,138 | +0.36(+3.03%) |
Mar 17, 2021 | 12.37 | 12.48 | 11.86 | 11.97 | 355,059 | +0.02(+0.16%) |
Mar 16, 2021 | 12.14 | 12.15 | 11.85 | 11.95 | 340,089 | -0.38(-3.09%) |
Mar 15, 2021 | 12.56 | 12.68 | 12.28 | 12.33 | 292,500 | +0.08(+0.62%) |
Mar 12, 2021 | 12.35 | 12.56 | 12.22 | 12.26 | 357,335 | +0.94(+8.35%) |
Mar 11, 2021 | 11.60 | 11.87 | 11.30 | 11.31 | 399,449 | -1.35(-10.69%) |
Mar 10, 2021 | 12.24 | 12.79 | 12.18 | 12.67 | 529,168 | +0.31(+2.47%) |
Mar 09, 2021 | 12.73 | 12.76 | 12.09 | 12.36 | 537,183 | -0.92(-6.90%) |
Mar 08, 2021 | 12.90 | 13.28 | 12.81 | 13.28 | 674,596 | +1.28(+10.65%) |
Mar 05, 2021 | 11.82 | 12.68 | 11.75 | 12.00 | 690,659 | -0.41(-3.31%) |
Mar 04, 2021 | 11.85 | 12.53 | 11.73 | 12.41 | 968,331 | +1.00(+8.78%) |
Mar 03, 2021 | 11.04 | 11.46 | 10.91 | 11.41 | 485,872 | -0.31(-2.61%) |
Mar 02, 2021 | 11.44 | 11.71 | 11.40 | 11.71 | 338,029 | +0.70(+6.32%) |
Mar 01, 2021 | 11.36 | 11.49 | 10.99 | 11.02 | 460,699 | -1.02(-8.48%) |
Feb 26, 2021 | 11.92 | 12.27 | 11.75 | 12.04 | 1,151,379 | +0.59(+5.17%) |
Feb 25, 2021 | 10.84 | 11.44 | 10.71 | 11.44 | 697,611 | +0.52(+4.80%) |
Feb 24, 2021 | 11.10 | 11.40 | 10.87 | 10.92 | 1,077,488 | +0.72(+7.11%) |
Feb 23, 2021 | 10.62 | 10.93 | 10.06 | 10.20 | 939,791 | -0.14(-1.38%) |
Feb 22, 2021 | 10.18 | 10.37 | 10.07 | 10.34 | 667,515 | +0.98(+10.50%) |
Feb 19, 2021 | 9.251 | 9.394 | 9.195 | 9.356 | 335,526 | -0.21(-2.19%) |
Feb 18, 2021 | 9.585 | 9.842 | 9.528 | 9.566 | 696,985 | +0.60(+6.70%) |
Feb 17, 2021 | 9.089 | 9.146 | 8.908 | 8.965 | 601,589 | -0.42(-4.47%) |
Feb 16, 2021 | 9.280 | 9.404 | 9.203 | 9.385 | 280,266 | -0.01(-0.10%) |
Feb 12, 2021 | 9.480 | 9.585 | 9.318 | 9.394 | 351,463 | +0.00(+0.00%) |
Feb 11, 2021 | 9.547 | 9.547 | 9.289 | 9.394 | 740,234 | -0.52(-5.20%) |
Feb 10, 2021 | 9.728 | 10.10 | 9.633 | 9.909 | 596,266 | -0.31(-2.99%) |
Feb 09, 2021 | 10.49 | 10.49 | 10.15 | 10.21 | 385,259 | -0.39(-3.69%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.55 | 10.61 | 247,499 | +0.08(+0.72%) |
Feb 05, 2021 | 10.62 | 10.72 | 10.49 | 10.53 | 206,872 | -0.26(-2.39%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.73 | 10.79 | 333,422 | +0.16(+1.53%) |
Feb 03, 2021 | 10.55 | 10.69 | 10.49 | 10.62 | 369,726 | -0.07(-0.62%) |
Feb 02, 2021 | 10.72 | 10.89 | 10.65 | 10.69 | 438,673 | -0.51(-4.51%) |