Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.00 | 11.16 | 10.79 | 10.79 | 18,400 | -0.27(-2.44%) |
Apr 29, 2021 | 11.21 | 11.26 | 10.83 | 11.06 | 49,508 | -0.08(-0.72%) |
Apr 28, 2021 | 11.19 | 11.35 | 11.02 | 11.14 | 56,986 | -0.16(-1.42%) |
Apr 27, 2021 | 11.55 | 11.75 | 11.19 | 11.30 | 49,908 | -0.20(-1.74%) |
Apr 26, 2021 | 10.97 | 11.57 | 10.78 | 11.50 | 46,393 | +0.54(+4.93%) |
Apr 23, 2021 | 10.87 | 11.24 | 10.54 | 10.96 | 76,600 | +0.13(+1.20%) |
Apr 22, 2021 | 10.15 | 11.23 | 10.15 | 10.83 | 104,453 | +0.68(+6.70%) |
Apr 21, 2021 | 9.670 | 10.36 | 9.470 | 10.15 | 44,274 | +0.45(+4.64%) |
Apr 20, 2021 | 10.10 | 10.29 | 9.387 | 9.700 | 47,409 | -0.39(-3.87%) |
Apr 19, 2021 | 9.790 | 10.34 | 9.508 | 10.09 | 103,797 | +0.16(+1.61%) |
Apr 16, 2021 | 10.35 | 10.49 | 9.640 | 9.930 | 134,900 | -0.30(-2.93%) |
Apr 15, 2021 | 10.09 | 10.63 | 10.05 | 10.23 | 61,415 | -0.26(-2.48%) |
Apr 14, 2021 | 10.83 | 11.37 | 10.29 | 10.49 | 111,902 | -0.23(-2.15%) |
Apr 13, 2021 | 11.09 | 11.28 | 10.63 | 10.72 | 75,263 | -0.36(-3.25%) |
Apr 12, 2021 | 11.34 | 11.44 | 10.76 | 11.08 | 39,272 | -0.32(-2.81%) |
Apr 09, 2021 | 11.21 | 11.72 | 11.21 | 11.40 | 39,800 | +0.15(+1.33%) |
Apr 08, 2021 | 11.33 | 11.52 | 11.00 | 11.25 | 24,179 | +0.04(+0.36%) |
Apr 07, 2021 | 11.26 | 11.67 | 11.05 | 11.21 | 43,570 | +0.05(+0.45%) |
Apr 06, 2021 | 11.28 | 11.46 | 10.95 | 11.16 | 56,687 | +0.03(+0.27%) |
Apr 05, 2021 | 11.74 | 11.74 | 10.94 | 11.13 | 44,412 | -0.42(-3.64%) |
Apr 01, 2021 | 11.70 | 11.78 | 11.35 | 11.55 | 30,200 | -0.03(-0.26%) |
Mar 31, 2021 | 10.87 | 11.67 | 10.87 | 11.58 | 68,639 | +0.73(+6.73%) |
Mar 30, 2021 | 11.23 | 11.23 | 10.63 | 10.85 | 61,447 | -0.35(-3.12%) |
Mar 29, 2021 | 11.70 | 11.81 | 11.07 | 11.20 | 43,282 | -0.64(-5.41%) |
Mar 26, 2021 | 12.16 | 12.35 | 11.61 | 11.84 | 29,500 | -0.13(-1.09%) |
Mar 25, 2021 | 12.05 | 12.30 | 11.50 | 11.97 | 48,804 | +0.16(+1.35%) |
Mar 24, 2021 | 12.14 | 12.47 | 11.81 | 11.81 | 71,349 | -0.39(-3.20%) |
Mar 23, 2021 | 12.58 | 12.58 | 11.80 | 12.20 | 106,035 | -0.44(-3.48%) |
Mar 22, 2021 | 12.33 | 12.64 | 12.08 | 12.64 | 85,363 | +0.35(+2.85%) |
Mar 19, 2021 | 12.54 | 12.88 | 12.15 | 12.29 | 114,300 | -0.43(-3.38%) |
Mar 18, 2021 | 12.08 | 12.95 | 12.01 | 12.72 | 201,334 | +0.26(+2.09%) |
Mar 17, 2021 | 11.45 | 12.47 | 11.35 | 12.46 | 107,241 | +0.77(+6.59%) |
Mar 16, 2021 | 12.18 | 12.37 | 11.35 | 11.69 | 81,759 | -0.41(-3.39%) |
Mar 15, 2021 | 12.42 | 12.87 | 11.51 | 12.10 | 147,000 | +0.45(+3.86%) |
Mar 12, 2021 | 11.42 | 11.77 | 11.22 | 11.65 | 223,400 | -0.45(-3.72%) |
Mar 11, 2021 | 11.92 | 12.60 | 11.92 | 12.10 | 106,903 | +0.36(+3.07%) |
Mar 10, 2021 | 11.67 | 12.19 | 11.55 | 11.74 | 70,785 | -0.03(-0.25%) |
Mar 09, 2021 | 11.78 | 12.18 | 11.51 | 11.77 | 81,952 | +0.01(+0.09%) |
Mar 08, 2021 | 10.62 | 11.76 | 10.40 | 11.76 | 182,559 | +1.17(+11.05%) |
Mar 05, 2021 | 10.55 | 10.82 | 9.180 | 10.59 | 235,800 | +0.15(+1.44%) |
Mar 04, 2021 | 11.18 | 11.50 | 10.15 | 10.44 | 168,120 | -1.01(-8.82%) |
Mar 03, 2021 | 11.25 | 11.59 | 10.59 | 11.45 | 238,721 | +0.20(+1.78%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.25 | 136,511 | -0.37(-3.18%) |
Mar 01, 2021 | 11.77 | 12.24 | 11.43 | 11.62 | 76,886 | +0.20(+1.75%) |
Feb 26, 2021 | 12.10 | 12.17 | 11.14 | 11.42 | 263,700 | -0.80(-6.55%) |
Feb 25, 2021 | 12.53 | 13.11 | 11.64 | 12.22 | 254,480 | -0.47(-3.70%) |
Feb 24, 2021 | 12.44 | 13.30 | 12.33 | 12.69 | 127,638 | +0.49(+4.02%) |
Feb 23, 2021 | 13.00 | 13.00 | 11.30 | 12.20 | 304,083 | -1.60(-11.59%) |
Feb 22, 2021 | 14.08 | 14.39 | 13.40 | 13.80 | 105,285 | -0.32(-2.27%) |
Feb 19, 2021 | 13.75 | 14.39 | 13.73 | 14.12 | 79,800 | +0.53(+3.90%) |
Feb 18, 2021 | 14.60 | 14.64 | 13.41 | 13.59 | 209,451 | -1.22(-8.24%) |
Feb 17, 2021 | 14.85 | 15.16 | 14.53 | 14.81 | 99,130 | -0.35(-2.31%) |
Feb 16, 2021 | 15.85 | 16.10 | 14.98 | 15.16 | 137,673 | -0.61(-3.87%) |
Feb 12, 2021 | 14.51 | 15.83 | 14.15 | 15.77 | 185,700 | +1.22(+8.38%) |
Feb 11, 2021 | 14.40 | 15.26 | 14.10 | 14.55 | 115,301 | +0.18(+1.25%) |
Feb 10, 2021 | 15.07 | 15.45 | 13.18 | 14.37 | 262,965 | -0.74(-4.90%) |
Feb 09, 2021 | 14.99 | 15.99 | 14.81 | 15.11 | 207,317 | +0.41(+2.79%) |
Feb 08, 2021 | 14.01 | 15.40 | 13.60 | 14.70 | 312,713 | +1.04(+7.61%) |
Feb 05, 2021 | 13.99 | 13.99 | 13.20 | 13.66 | 171,100 | -0.29(-2.08%) |
Feb 04, 2021 | 13.77 | 14.18 | 13.41 | 13.95 | 220,554 | +0.25(+1.82%) |
Feb 03, 2021 | 12.55 | 13.95 | 12.55 | 13.70 | 279,098 | +0.94(+7.37%) |
Feb 02, 2021 | 12.19 | 12.98 | 11.86 | 12.76 | 240,966 | +0.67(+5.54%) |