Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.38 | 12.75 | 12.38 | 12.62 | 11,512 | -0.12(-0.98%) |
Apr 29, 2021 | 13.00 | 13.00 | 12.38 | 12.75 | 5,341 | +0.00(+0.00%) |
Apr 28, 2021 | 12.38 | 13.00 | 12.38 | 12.75 | 11,698 | +0.33(+2.64%) |
Apr 27, 2021 | 13.25 | 13.25 | 12.38 | 12.42 | 7,030 | -0.58(-4.44%) |
Apr 26, 2021 | 12.50 | 13.12 | 12.38 | 13.00 | 9,876 | +0.64(+5.15%) |
Apr 23, 2021 | 11.75 | 12.50 | 11.75 | 12.36 | 10,880 | +0.48(+4.05%) |
Apr 22, 2021 | 11.75 | 12.36 | 11.71 | 11.88 | 8,978 | +0.26(+2.22%) |
Apr 21, 2021 | 11.62 | 11.88 | 11.12 | 11.62 | 8,494 | +0.07(+0.58%) |
Apr 20, 2021 | 11.62 | 11.68 | 11.00 | 11.56 | 8,287 | +0.14(+1.25%) |
Apr 19, 2021 | 11.30 | 11.45 | 10.63 | 11.41 | 20,882 | +0.23(+2.02%) |
Apr 16, 2021 | 11.88 | 11.97 | 11.12 | 11.19 | 20,528 | -0.31(-2.71%) |
Apr 15, 2021 | 11.87 | 12.36 | 11.50 | 11.50 | 22,571 | -0.40(-3.35%) |
Apr 14, 2021 | 11.88 | 12.01 | 11.64 | 11.90 | 12,410 | -0.20(-1.67%) |
Apr 13, 2021 | 12.00 | 12.38 | 11.53 | 12.10 | 13,371 | +0.31(+2.66%) |
Apr 12, 2021 | 13.00 | 13.25 | 11.38 | 11.79 | 44,373 | -1.21(-9.33%) |
Apr 09, 2021 | 13.38 | 13.50 | 13.00 | 13.00 | 11,128 | -0.62(-4.59%) |
Apr 08, 2021 | 13.38 | 14.12 | 13.12 | 13.62 | 21,015 | +0.38(+2.83%) |
Apr 07, 2021 | 14.12 | 14.12 | 13.12 | 13.25 | 17,220 | -0.88(-6.19%) |
Apr 06, 2021 | 13.38 | 14.38 | 13.38 | 14.12 | 30,325 | +0.75(+5.61%) |
Apr 05, 2021 | 13.62 | 14.00 | 13.38 | 13.38 | 14,448 | -0.38(-2.73%) |
Apr 01, 2021 | 13.88 | 14.12 | 13.38 | 13.75 | 21,224 | +0.00(+0.00%) |
Mar 31, 2021 | 13.50 | 14.00 | 13.12 | 13.75 | 27,444 | +0.50(+3.77%) |
Mar 30, 2021 | 13.25 | 13.75 | 12.62 | 13.25 | 36,370 | +0.00(+0.00%) |
Mar 29, 2021 | 13.75 | 14.12 | 13.00 | 13.25 | 57,379 | -1.12(-7.83%) |
Mar 26, 2021 | 15.25 | 18.50 | 13.75 | 14.38 | 397,984 | +0.00(+0.00%) |
Mar 25, 2021 | 13.12 | 14.75 | 13.12 | 14.38 | 44,099 | +0.62(+4.55%) |
Mar 24, 2021 | 14.38 | 14.38 | 13.75 | 13.75 | 53,673 | -0.75(-5.17%) |
Mar 23, 2021 | 15.12 | 15.12 | 14.12 | 14.50 | 23,544 | -0.50(-3.33%) |
Mar 22, 2021 | 16.00 | 16.00 | 14.75 | 15.00 | 36,044 | -0.62(-4.00%) |
Mar 19, 2021 | 14.62 | 16.25 | 14.62 | 15.62 | 36,760 | +0.50(+3.31%) |
Mar 18, 2021 | 16.25 | 17.50 | 14.62 | 15.12 | 120,348 | -0.50(-3.20%) |
Mar 17, 2021 | 15.88 | 16.25 | 15.62 | 15.62 | 27,659 | -0.62(-3.85%) |
Mar 16, 2021 | 16.12 | 17.00 | 15.50 | 16.25 | 39,754 | +0.12(+0.78%) |
Mar 15, 2021 | 15.75 | 16.25 | 15.25 | 16.12 | 34,637 | +0.38(+2.38%) |
Mar 12, 2021 | 15.25 | 16.38 | 15.00 | 15.75 | 39,248 | +0.25(+1.61%) |
Mar 11, 2021 | 14.75 | 16.12 | 14.50 | 15.50 | 61,901 | +1.12(+7.83%) |
Mar 10, 2021 | 14.75 | 15.00 | 13.75 | 14.38 | 38,831 | +0.00(+0.00%) |
Mar 09, 2021 | 13.75 | 15.12 | 13.38 | 14.38 | 114,280 | +0.75(+5.50%) |
Mar 08, 2021 | 13.88 | 14.25 | 13.12 | 13.62 | 80,158 | -1.12(-7.63%) |
Mar 05, 2021 | 14.00 | 15.12 | 12.75 | 14.75 | 151,296 | -0.12(-0.84%) |
Mar 04, 2021 | 13.88 | 19.88 | 12.88 | 14.88 | 1,376,124 | +0.75(+5.31%) |
Mar 03, 2021 | 14.62 | 14.88 | 13.88 | 14.12 | 31,417 | -0.75(-5.04%) |
Mar 02, 2021 | 15.38 | 15.50 | 14.62 | 14.88 | 19,841 | -0.50(-3.25%) |
Mar 01, 2021 | 15.12 | 15.38 | 15.00 | 15.38 | 18,709 | +1.00(+6.96%) |
Feb 26, 2021 | 15.50 | 16.12 | 14.00 | 14.38 | 52,912 | -1.25(-8.00%) |
Feb 25, 2021 | 16.88 | 17.38 | 15.12 | 15.62 | 45,371 | -1.50(-8.76%) |
Feb 24, 2021 | 16.50 | 17.75 | 16.38 | 17.12 | 32,018 | +0.50(+3.01%) |
Feb 23, 2021 | 16.50 | 16.88 | 15.12 | 16.62 | 57,260 | -1.25(-6.99%) |
Feb 22, 2021 | 18.88 | 19.50 | 17.88 | 17.88 | 50,768 | -1.88(-9.49%) |
Feb 19, 2021 | 20.50 | 20.99 | 19.25 | 19.75 | 62,560 | -1.38(-6.51%) |
Feb 18, 2021 | 21.25 | 21.62 | 19.75 | 21.12 | 67,654 | -1.25(-5.59%) |
Feb 17, 2021 | 20.38 | 23.62 | 19.50 | 22.38 | 211,063 | +1.62(+7.83%) |
Feb 16, 2021 | 21.12 | 21.88 | 19.38 | 20.75 | 131,757 | +0.38(+1.84%) |
Feb 12, 2021 | 18.75 | 20.62 | 18.31 | 20.38 | 159,776 | +2.00(+10.88%) |
Feb 11, 2021 | 19.00 | 19.12 | 18.00 | 18.38 | 80,203 | +0.12(+0.68%) |
Feb 10, 2021 | 19.38 | 19.62 | 17.62 | 18.25 | 106,697 | -0.88(-4.58%) |
Feb 09, 2021 | 18.75 | 19.75 | 17.88 | 19.12 | 121,694 | +0.38(+2.00%) |
Feb 08, 2021 | 19.50 | 19.62 | 17.25 | 18.75 | 268,796 | -0.38(-1.96%) |
Feb 05, 2021 | 29.62 | 36.88 | 18.00 | 19.12 | 3,099,520 | +1.62(+9.29%) |
Feb 04, 2021 | 17.12 | 17.50 | 15.62 | 17.50 | 74,833 | +1.25(+7.69%) |
Feb 03, 2021 | 15.00 | 16.50 | 14.88 | 16.25 | 33,343 | +1.62(+11.11%) |
Feb 02, 2021 | 15.12 | 15.12 | 14.38 | 14.62 | 4,473 | -0.12(-0.85%) |