Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.84 | 16.04 | 15.59 | 15.76 | 37,300 | -0.41(-2.54%) |
Apr 29, 2021 | 15.96 | 16.47 | 15.66 | 16.17 | 57,627 | +0.55(+3.52%) |
Apr 28, 2021 | 15.55 | 15.72 | 15.28 | 15.62 | 42,743 | +0.00(+0.00%) |
Apr 27, 2021 | 15.39 | 15.74 | 15.16 | 15.62 | 38,024 | +0.30(+1.96%) |
Apr 26, 2021 | 15.18 | 15.53 | 15.05 | 15.32 | 33,558 | +0.17(+1.12%) |
Apr 23, 2021 | 15.00 | 15.54 | 14.61 | 15.15 | 70,000 | +0.65(+4.48%) |
Apr 22, 2021 | 14.87 | 15.24 | 13.88 | 14.50 | 141,110 | -0.51(-3.40%) |
Apr 21, 2021 | 14.75 | 15.47 | 14.75 | 15.01 | 70,399 | +0.25(+1.69%) |
Apr 20, 2021 | 15.29 | 15.32 | 14.75 | 14.76 | 75,037 | -0.76(-4.90%) |
Apr 19, 2021 | 15.58 | 15.99 | 15.13 | 15.52 | 40,135 | -0.20(-1.27%) |
Apr 16, 2021 | 15.83 | 15.91 | 15.26 | 15.72 | 40,200 | -0.20(-1.26%) |
Apr 15, 2021 | 15.99 | 16.12 | 15.05 | 15.92 | 88,123 | +0.16(+1.02%) |
Apr 14, 2021 | 16.12 | 16.62 | 15.58 | 15.76 | 94,523 | -0.43(-2.66%) |
Apr 13, 2021 | 17.32 | 17.59 | 16.00 | 16.19 | 114,016 | -0.93(-5.43%) |
Apr 12, 2021 | 17.00 | 17.34 | 16.53 | 17.12 | 68,746 | +0.14(+0.82%) |
Apr 09, 2021 | 17.02 | 17.15 | 16.65 | 16.98 | 20,800 | -0.22(-1.28%) |
Apr 08, 2021 | 16.90 | 17.26 | 16.56 | 17.20 | 36,379 | +0.24(+1.42%) |
Apr 07, 2021 | 17.50 | 17.67 | 16.68 | 16.96 | 50,463 | -0.52(-2.97%) |
Apr 06, 2021 | 18.44 | 18.50 | 17.32 | 17.48 | 64,013 | -0.86(-4.69%) |
Apr 05, 2021 | 17.92 | 19.83 | 17.70 | 18.34 | 212,031 | +0.34(+1.89%) |
Apr 01, 2021 | 17.11 | 18.00 | 16.87 | 18.00 | 142,500 | +1.24(+7.40%) |
Mar 31, 2021 | 15.46 | 16.94 | 15.46 | 16.76 | 104,552 | +1.25(+8.06%) |
Mar 30, 2021 | 15.29 | 15.86 | 15.12 | 15.51 | 37,309 | +0.08(+0.52%) |
Mar 29, 2021 | 16.37 | 16.62 | 15.08 | 15.43 | 61,791 | -0.95(-5.80%) |
Mar 26, 2021 | 16.42 | 17.61 | 16.22 | 16.38 | 144,500 | +0.70(+4.46%) |
Mar 25, 2021 | 15.51 | 15.70 | 14.76 | 15.68 | 62,539 | -0.02(-0.13%) |
Mar 24, 2021 | 15.29 | 16.49 | 15.29 | 15.70 | 93,405 | +0.59(+3.90%) |
Mar 23, 2021 | 15.26 | 15.83 | 14.86 | 15.11 | 88,463 | -0.14(-0.92%) |
Mar 22, 2021 | 16.24 | 16.24 | 15.25 | 15.25 | 48,769 | -0.95(-5.86%) |
Mar 19, 2021 | 16.07 | 16.99 | 15.67 | 16.20 | 79,100 | +0.16(+1.00%) |
Mar 18, 2021 | 18.00 | 18.00 | 15.62 | 16.04 | 125,264 | -1.79(-10.04%) |
Mar 17, 2021 | 16.51 | 17.99 | 16.50 | 17.83 | 114,877 | +0.43(+2.47%) |
Mar 16, 2021 | 17.72 | 17.99 | 16.55 | 17.40 | 131,454 | -0.48(-2.68%) |
Mar 15, 2021 | 16.45 | 17.92 | 16.00 | 17.88 | 163,250 | +1.93(+12.10%) |
Mar 12, 2021 | 14.75 | 16.07 | 14.53 | 15.95 | 73,600 | +1.00(+6.69%) |
Mar 11, 2021 | 13.79 | 15.00 | 13.78 | 14.95 | 56,578 | +1.15(+8.33%) |
Mar 10, 2021 | 14.03 | 14.03 | 13.41 | 13.80 | 40,076 | +0.19(+1.40%) |
Mar 09, 2021 | 13.59 | 14.07 | 13.16 | 13.61 | 48,672 | +0.11(+0.81%) |
Mar 08, 2021 | 13.01 | 13.55 | 12.57 | 13.50 | 57,382 | +0.53(+4.09%) |
Mar 05, 2021 | 13.67 | 13.67 | 12.10 | 12.97 | 101,800 | -0.39(-2.92%) |
Mar 04, 2021 | 14.38 | 14.45 | 13.08 | 13.36 | 96,833 | -1.01(-7.03%) |
Mar 03, 2021 | 14.41 | 14.79 | 14.20 | 14.37 | 38,814 | +0.21(+1.48%) |
Mar 02, 2021 | 14.32 | 14.60 | 14.01 | 14.16 | 37,482 | -0.16(-1.12%) |
Mar 01, 2021 | 14.58 | 14.85 | 14.03 | 14.32 | 50,262 | +0.80(+5.92%) |
Feb 26, 2021 | 13.38 | 13.85 | 13.08 | 13.52 | 44,400 | +0.16(+1.20%) |
Feb 25, 2021 | 14.50 | 14.59 | 13.18 | 13.36 | 57,664 | -0.94(-6.57%) |
Feb 24, 2021 | 14.00 | 15.19 | 13.36 | 14.30 | 78,290 | +0.35(+2.51%) |
Feb 23, 2021 | 14.23 | 15.51 | 13.01 | 13.95 | 77,055 | -0.28(-1.97%) |
Feb 22, 2021 | 13.77 | 15.48 | 13.47 | 14.23 | 93,355 | +0.45(+3.27%) |
Feb 19, 2021 | 12.80 | 13.81 | 12.80 | 13.78 | 87,900 | +1.04(+8.16%) |
Feb 18, 2021 | 12.66 | 13.09 | 12.51 | 12.74 | 31,987 | +0.07(+0.55%) |
Feb 17, 2021 | 12.71 | 12.84 | 12.32 | 12.67 | 20,291 | -0.14(-1.09%) |
Feb 16, 2021 | 13.24 | 13.25 | 12.35 | 12.81 | 50,658 | -0.11(-0.85%) |
Feb 12, 2021 | 12.84 | 12.97 | 12.73 | 12.92 | 8,800 | +0.18(+1.41%) |
Feb 11, 2021 | 13.25 | 13.25 | 12.64 | 12.74 | 18,243 | -0.35(-2.67%) |
Feb 10, 2021 | 13.04 | 13.39 | 12.71 | 13.09 | 33,183 | +0.19(+1.47%) |
Feb 09, 2021 | 13.45 | 13.62 | 12.75 | 12.90 | 66,698 | -0.55(-4.09%) |
Feb 08, 2021 | 13.02 | 13.52 | 12.54 | 13.45 | 38,129 | +0.43(+3.30%) |
Feb 05, 2021 | 14.12 | 14.12 | 12.89 | 13.02 | 40,000 | -0.09(-0.69%) |
Feb 04, 2021 | 12.83 | 13.72 | 12.83 | 13.11 | 67,441 | +0.35(+2.74%) |
Feb 03, 2021 | 12.11 | 13.11 | 12.11 | 12.76 | 56,953 | +0.74(+6.16%) |
Feb 02, 2021 | 11.49 | 12.47 | 11.40 | 12.02 | 35,703 | +0.61(+5.35%) |