Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.66 | 12.98 | 12.60 | 12.71 | 984,501 | -0.16(-1.21%) |
Apr 29, 2021 | 13.11 | 13.32 | 12.66 | 12.87 | 900,072 | -0.02(-0.14%) |
Apr 28, 2021 | 11.96 | 12.89 | 11.85 | 12.88 | 1,683,918 | +0.97(+8.17%) |
Apr 27, 2021 | 11.92 | 11.99 | 11.69 | 11.91 | 754,778 | +0.05(+0.40%) |
Apr 26, 2021 | 11.48 | 11.92 | 11.44 | 11.86 | 537,789 | +0.36(+3.17%) |
Apr 23, 2021 | 11.43 | 11.77 | 11.28 | 11.50 | 787,701 | +0.20(+1.74%) |
Apr 22, 2021 | 11.33 | 11.48 | 10.93 | 11.30 | 1,187,505 | +0.12(+1.07%) |
Apr 21, 2021 | 10.62 | 11.27 | 10.57 | 11.18 | 777,923 | +0.30(+2.80%) |
Apr 20, 2021 | 11.09 | 11.15 | 10.63 | 10.88 | 1,358,542 | -0.33(-2.93%) |
Apr 19, 2021 | 11.45 | 11.65 | 11.13 | 11.21 | 738,615 | -0.16(-1.37%) |
Apr 16, 2021 | 11.65 | 11.70 | 11.25 | 11.36 | 472,654 | -0.11(-0.94%) |
Apr 15, 2021 | 11.78 | 11.82 | 11.34 | 11.47 | 612,243 | -0.33(-2.83%) |
Apr 14, 2021 | 11.39 | 12.13 | 11.39 | 11.80 | 1,042,583 | +0.56(+4.99%) |
Apr 13, 2021 | 11.03 | 11.31 | 10.76 | 11.24 | 1,107,886 | +0.16(+1.45%) |
Apr 12, 2021 | 11.16 | 11.37 | 11.04 | 11.08 | 662,421 | +0.05(+0.43%) |
Apr 09, 2021 | 11.27 | 11.43 | 11.00 | 11.03 | 884,678 | -0.27(-2.43%) |
Apr 08, 2021 | 11.42 | 11.50 | 11.13 | 11.31 | 685,221 | -0.23(-2.02%) |
Apr 07, 2021 | 11.70 | 11.75 | 11.40 | 11.54 | 679,766 | -0.11(-0.92%) |
Apr 06, 2021 | 11.82 | 12.10 | 11.51 | 11.65 | 653,928 | -0.05(-0.46%) |
Apr 05, 2021 | 12.25 | 12.25 | 11.48 | 11.70 | 1,054,513 | -0.60(-4.85%) |
Apr 01, 2021 | 11.59 | 12.30 | 11.41 | 12.30 | 1,136,582 | +0.85(+7.40%) |
Mar 31, 2021 | 11.52 | 11.64 | 11.28 | 11.45 | 818,285 | -0.17(-1.44%) |
Mar 30, 2021 | 11.74 | 11.99 | 11.49 | 11.62 | 1,093,326 | -0.30(-2.50%) |
Mar 29, 2021 | 12.12 | 12.22 | 11.80 | 11.92 | 1,057,431 | -0.47(-3.81%) |
Mar 26, 2021 | 12.46 | 12.65 | 12.09 | 12.39 | 665,602 | +0.08(+0.68%) |
Mar 25, 2021 | 11.82 | 12.43 | 11.44 | 12.31 | 1,066,387 | +0.29(+2.38%) |
Mar 24, 2021 | 12.44 | 12.79 | 12.01 | 12.02 | 781,695 | +0.01(+0.05%) |
Mar 23, 2021 | 12.24 | 12.50 | 11.94 | 12.01 | 674,578 | -0.63(-4.96%) |
Mar 22, 2021 | 12.88 | 12.96 | 12.39 | 12.64 | 908,166 | -0.29(-2.26%) |
Mar 19, 2021 | 12.87 | 13.17 | 12.42 | 12.93 | 1,883,249 | +0.20(+1.55%) |
Mar 18, 2021 | 14.14 | 14.18 | 12.64 | 12.74 | 1,671,326 | -1.59(-11.09%) |
Mar 17, 2021 | 14.50 | 14.59 | 13.97 | 14.32 | 706,710 | -0.16(-1.11%) |
Mar 16, 2021 | 14.93 | 15.00 | 14.45 | 14.48 | 728,209 | -0.66(-4.38%) |
Mar 15, 2021 | 15.28 | 15.28 | 14.69 | 15.15 | 825,155 | -0.20(-1.32%) |
Mar 12, 2021 | 15.64 | 16.08 | 15.06 | 15.35 | 720,706 | -0.20(-1.27%) |
Mar 11, 2021 | 14.82 | 16.13 | 14.69 | 15.55 | 2,097,025 | +0.87(+5.94%) |
Mar 10, 2021 | 13.76 | 14.76 | 13.57 | 14.68 | 791,761 | +0.82(+5.95%) |
Mar 09, 2021 | 14.34 | 14.65 | 13.83 | 13.85 | 898,207 | -0.60(-4.17%) |
Mar 08, 2021 | 14.75 | 14.98 | 14.28 | 14.45 | 1,580,766 | -0.07(-0.45%) |
Mar 05, 2021 | 14.63 | 15.12 | 13.74 | 14.52 | 1,210,612 | +0.29(+2.06%) |
Mar 04, 2021 | 13.75 | 14.26 | 13.56 | 14.23 | 1,532,923 | +0.67(+4.93%) |
Mar 03, 2021 | 13.12 | 13.97 | 13.09 | 13.56 | 819,153 | +0.59(+4.51%) |
Mar 02, 2021 | 13.09 | 13.46 | 12.96 | 12.97 | 601,695 | -0.18(-1.36%) |
Mar 01, 2021 | 13.67 | 13.82 | 12.87 | 13.15 | 941,586 | -0.03(-0.23%) |
Feb 26, 2021 | 13.46 | 13.71 | 12.71 | 13.18 | 973,614 | -0.54(-3.96%) |
Feb 25, 2021 | 13.81 | 14.06 | 13.41 | 13.73 | 845,510 | -0.13(-0.95%) |
Feb 24, 2021 | 14.15 | 14.40 | 13.70 | 13.86 | 1,861,110 | -0.62(-4.29%) |
Feb 23, 2021 | 14.59 | 15.12 | 12.97 | 14.48 | 2,278,453 | -0.15(-1.02%) |
Feb 22, 2021 | 14.16 | 14.90 | 13.95 | 14.63 | 1,524,627 | +0.96(+6.99%) |
Feb 19, 2021 | 12.73 | 13.71 | 12.73 | 13.67 | 871,949 | +1.04(+8.22%) |
Feb 18, 2021 | 12.84 | 13.02 | 12.41 | 12.63 | 770,073 | -0.32(-2.49%) |
Feb 17, 2021 | 12.99 | 13.14 | 12.70 | 12.96 | 1,105,340 | +0.35(+2.75%) |
Feb 16, 2021 | 11.94 | 12.76 | 11.94 | 12.61 | 1,286,556 | +0.90(+7.70%) |
Feb 12, 2021 | 11.29 | 11.72 | 11.29 | 11.71 | 657,395 | +0.27(+2.40%) |
Feb 11, 2021 | 11.28 | 11.52 | 11.13 | 11.43 | 984,892 | +0.07(+0.58%) |
Feb 10, 2021 | 11.06 | 11.46 | 10.99 | 11.37 | 831,696 | +0.37(+3.37%) |
Feb 09, 2021 | 11.28 | 11.28 | 10.81 | 11.00 | 687,235 | -0.42(-3.66%) |
Feb 08, 2021 | 11.16 | 11.48 | 11.06 | 11.42 | 566,664 | +0.48(+4.42%) |
Feb 05, 2021 | 11.05 | 11.16 | 10.84 | 10.93 | 419,728 | +0.04(+0.38%) |
Feb 04, 2021 | 10.87 | 11.00 | 10.59 | 10.89 | 622,904 | +0.19(+1.73%) |
Feb 03, 2021 | 10.25 | 10.72 | 10.20 | 10.71 | 1,091,214 | +0.50(+4.92%) |
Feb 02, 2021 | 10.42 | 10.60 | 10.17 | 10.20 | 1,015,195 | +0.09(+0.88%) |