Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.53 | 11.80 | 11.46 | 11.68 | 173,500 | +0.09(+0.78%) |
Apr 29, 2021 | 11.56 | 11.72 | 11.22 | 11.59 | 163,300 | +0.08(+0.70%) |
Apr 28, 2021 | 11.80 | 11.99 | 11.32 | 11.51 | 215,160 | -0.10(-0.86%) |
Apr 27, 2021 | 11.87 | 12.01 | 11.50 | 11.61 | 174,212 | -0.19(-1.61%) |
Apr 26, 2021 | 11.33 | 11.93 | 11.29 | 11.80 | 208,768 | +0.46(+4.06%) |
Apr 23, 2021 | 11.54 | 11.64 | 11.21 | 11.34 | 201,400 | +0.01(+0.09%) |
Apr 22, 2021 | 11.13 | 11.76 | 10.77 | 11.33 | 260,964 | +0.24(+2.16%) |
Apr 21, 2021 | 10.49 | 11.10 | 10.15 | 11.09 | 254,360 | +0.60(+5.72%) |
Apr 20, 2021 | 10.24 | 10.53 | 10.05 | 10.49 | 481,981 | +0.23(+2.24%) |
Apr 19, 2021 | 10.32 | 10.49 | 9.940 | 10.26 | 358,285 | -0.09(-0.87%) |
Apr 16, 2021 | 11.47 | 11.47 | 10.28 | 10.35 | 388,100 | -1.15(-10.00%) |
Apr 15, 2021 | 11.31 | 11.66 | 11.11 | 11.50 | 303,331 | +0.29(+2.59%) |
Apr 14, 2021 | 10.66 | 11.47 | 10.63 | 11.21 | 311,004 | +0.56(+5.26%) |
Apr 13, 2021 | 11.19 | 11.24 | 10.47 | 10.65 | 581,372 | -0.64(-5.67%) |
Apr 12, 2021 | 11.32 | 11.40 | 10.97 | 11.29 | 435,636 | -0.03(-0.27%) |
Apr 09, 2021 | 11.60 | 11.60 | 11.10 | 11.32 | 298,400 | -0.28(-2.41%) |
Apr 08, 2021 | 11.50 | 11.88 | 11.15 | 11.60 | 728,245 | +0.19(+1.67%) |
Apr 07, 2021 | 11.57 | 12.15 | 11.34 | 11.41 | 1,213,278 | -0.28(-2.40%) |
Apr 06, 2021 | 12.66 | 12.74 | 11.63 | 11.69 | 401,474 | -0.91(-7.22%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.28 | 12.60 | 341,663 | +0.29(+2.36%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.23 | 12.31 | 444,600 | -0.38(-2.99%) |
Mar 31, 2021 | 12.01 | 12.73 | 11.52 | 12.69 | 524,722 | +0.77(+6.46%) |
Mar 30, 2021 | 11.44 | 12.09 | 11.10 | 11.92 | 325,357 | +0.42(+3.65%) |
Mar 29, 2021 | 11.77 | 12.21 | 11.46 | 11.50 | 375,075 | -0.48(-4.01%) |
Mar 26, 2021 | 11.96 | 12.08 | 11.48 | 11.98 | 275,800 | +0.10(+0.84%) |
Mar 25, 2021 | 11.11 | 12.18 | 10.95 | 11.88 | 473,029 | +0.66(+5.88%) |
Mar 24, 2021 | 11.88 | 12.00 | 11.19 | 11.22 | 388,866 | -0.67(-5.63%) |
Mar 23, 2021 | 12.67 | 12.81 | 11.80 | 11.89 | 596,842 | -0.96(-7.47%) |
Mar 22, 2021 | 12.54 | 13.22 | 12.51 | 12.85 | 436,417 | +0.33(+2.64%) |
Mar 19, 2021 | 12.78 | 13.47 | 12.21 | 12.52 | 2,061,800 | -0.27(-2.11%) |
Mar 18, 2021 | 13.46 | 13.92 | 12.77 | 12.79 | 537,724 | -0.91(-6.64%) |
Mar 17, 2021 | 13.32 | 13.81 | 13.05 | 13.70 | 311,086 | +0.16(+1.18%) |
Mar 16, 2021 | 13.16 | 13.93 | 13.02 | 13.54 | 566,761 | +0.49(+3.75%) |
Mar 15, 2021 | 13.18 | 13.33 | 12.69 | 13.05 | 523,273 | -0.16(-1.21%) |
Mar 12, 2021 | 13.23 | 13.26 | 12.60 | 13.21 | 666,200 | -0.02(-0.15%) |
Mar 11, 2021 | 13.75 | 13.78 | 12.87 | 13.23 | 1,145,034 | -0.43(-3.15%) |
Mar 10, 2021 | 12.60 | 14.28 | 12.55 | 13.66 | 1,477,780 | +1.40(+11.42%) |
Mar 09, 2021 | 11.80 | 12.65 | 11.79 | 12.26 | 922,547 | +0.80(+6.98%) |
Mar 08, 2021 | 11.31 | 11.83 | 10.98 | 11.46 | 584,468 | +0.14(+1.24%) |
Mar 05, 2021 | 10.57 | 11.33 | 10.25 | 11.32 | 736,200 | +0.78(+7.40%) |
Mar 04, 2021 | 11.01 | 11.29 | 10.36 | 10.54 | 990,097 | -0.48(-4.36%) |
Mar 03, 2021 | 11.40 | 11.49 | 11.01 | 11.02 | 831,810 | -0.36(-3.16%) |
Mar 02, 2021 | 11.31 | 11.52 | 11.02 | 11.38 | 1,111,161 | -0.07(-0.61%) |
Mar 01, 2021 | 11.20 | 11.83 | 11.20 | 11.45 | 985,997 | +0.45(+4.09%) |
Feb 26, 2021 | 10.94 | 11.16 | 10.59 | 11.00 | 877,300 | +0.00(+0.00%) |
Feb 25, 2021 | 11.00 | 11.33 | 10.53 | 11.00 | 1,620,886 | -0.02(-0.18%) |
Feb 24, 2021 | 11.09 | 11.33 | 10.95 | 11.02 | 1,343,009 | -0.07(-0.63%) |
Feb 23, 2021 | 11.14 | 11.20 | 10.50 | 11.09 | 1,279,966 | -0.16(-1.42%) |
Feb 22, 2021 | 11.60 | 12.13 | 11.22 | 11.25 | 641,554 | -0.59(-4.98%) |
Feb 19, 2021 | 11.89 | 12.49 | 11.50 | 11.84 | 1,273,200 | +0.25(+2.16%) |
Feb 18, 2021 | 11.60 | 11.99 | 11.14 | 11.59 | 1,517,946 | -0.21(-1.78%) |
Feb 17, 2021 | 12.28 | 12.62 | 11.55 | 11.80 | 2,677,050 | +0.18(+1.55%) |
Feb 16, 2021 | 14.72 | 14.95 | 11.52 | 11.62 | 2,609,564 | -4.51(-27.96%) |
Feb 12, 2021 | 17.00 | 17.00 | 15.98 | 16.13 | 321,800 | -0.68(-4.05%) |
Feb 11, 2021 | 17.39 | 17.50 | 16.38 | 16.81 | 310,072 | +0.02(+0.12%) |
Feb 10, 2021 | 17.86 | 18.19 | 16.77 | 16.79 | 381,056 | -0.90(-5.09%) |
Feb 09, 2021 | 19.83 | 19.92 | 17.51 | 17.69 | 809,988 | -1.61(-8.34%) |
Feb 08, 2021 | 20.00 | 20.07 | 17.63 | 19.30 | 1,498,037 | +2.19(+12.80%) |
Feb 05, 2021 | 16.27 | 17.13 | 15.84 | 17.11 | 292,000 | +1.09(+6.77%) |
Feb 04, 2021 | 15.31 | 16.18 | 15.21 | 16.02 | 269,834 | +0.92(+6.13%) |
Feb 03, 2021 | 15.41 | 15.65 | 15.09 | 15.10 | 216,783 | -0.34(-2.20%) |
Feb 02, 2021 | 14.75 | 15.50 | 14.51 | 15.44 | 288,284 | +0.89(+6.12%) |