Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.40 | 13.00 | 12.20 | 12.30 | 37,270 | -0.50(-3.91%) |
Apr 29, 2021 | 13.40 | 13.60 | 12.50 | 12.80 | 40,565 | -0.70(-5.19%) |
Apr 28, 2021 | 13.20 | 14.00 | 12.80 | 13.50 | 72,999 | +0.10(+0.75%) |
Apr 27, 2021 | 13.40 | 13.50 | 12.40 | 13.40 | 66,653 | +0.00(+0.00%) |
Apr 26, 2021 | 12.70 | 13.50 | 12.50 | 13.40 | 87,231 | +0.50(+3.88%) |
Apr 23, 2021 | 12.60 | 12.90 | 12.30 | 12.90 | 48,290 | +0.10(+0.78%) |
Apr 22, 2021 | 12.10 | 13.20 | 12.00 | 12.80 | 119,704 | +0.80(+6.67%) |
Apr 21, 2021 | 11.90 | 12.80 | 11.60 | 12.00 | 66,418 | -0.50(-4.00%) |
Apr 20, 2021 | 13.00 | 13.10 | 12.10 | 12.50 | 32,927 | -0.50(-3.85%) |
Apr 19, 2021 | 13.00 | 13.50 | 12.50 | 13.00 | 71,288 | -0.40(-2.99%) |
Apr 16, 2021 | 13.30 | 13.45 | 12.70 | 13.40 | 49,120 | +0.10(+0.75%) |
Apr 15, 2021 | 13.70 | 14.70 | 12.90 | 13.30 | 129,448 | -0.70(-5.00%) |
Apr 14, 2021 | 14.00 | 14.80 | 13.90 | 14.00 | 53,726 | -0.50(-3.45%) |
Apr 13, 2021 | 14.60 | 14.90 | 13.50 | 14.50 | 80,032 | +0.00(+0.00%) |
Apr 12, 2021 | 14.30 | 15.90 | 13.70 | 14.50 | 160,875 | +0.30(+2.11%) |
Apr 09, 2021 | 14.40 | 14.48 | 13.80 | 14.20 | 25,570 | -0.40(-2.74%) |
Apr 08, 2021 | 14.60 | 14.90 | 14.20 | 14.60 | 30,748 | -0.30(-2.01%) |
Apr 07, 2021 | 14.00 | 14.90 | 13.60 | 14.90 | 120,976 | +0.90(+6.43%) |
Apr 06, 2021 | 13.50 | 14.00 | 13.50 | 14.00 | 35,951 | +0.10(+0.72%) |
Apr 05, 2021 | 14.00 | 14.27 | 13.60 | 13.90 | 61,086 | -0.40(-2.80%) |
Apr 01, 2021 | 13.90 | 14.70 | 13.72 | 14.30 | 71,720 | +0.30(+2.14%) |
Mar 31, 2021 | 12.50 | 14.00 | 12.50 | 14.00 | 81,738 | +1.30(+10.24%) |
Mar 30, 2021 | 13.30 | 13.40 | 12.50 | 12.70 | 33,235 | -1.00(-7.30%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.20 | 13.70 | 61,600 | -0.50(-3.52%) |
Mar 26, 2021 | 13.90 | 14.60 | 13.30 | 14.20 | 104,950 | +0.90(+6.77%) |
Mar 25, 2021 | 12.60 | 13.40 | 12.20 | 13.30 | 39,126 | +0.60(+4.72%) |
Mar 24, 2021 | 13.20 | 13.50 | 12.70 | 12.70 | 41,087 | -0.70(-5.22%) |
Mar 23, 2021 | 14.30 | 14.40 | 12.60 | 13.40 | 64,604 | -0.60(-4.29%) |
Mar 22, 2021 | 14.10 | 14.60 | 13.90 | 14.00 | 37,215 | -0.40(-2.78%) |
Mar 19, 2021 | 14.40 | 14.80 | 13.50 | 14.40 | 106,060 | -0.20(-1.37%) |
Mar 18, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 213,680 | +0.50(+3.55%) |
Mar 17, 2021 | 13.60 | 14.30 | 13.00 | 14.10 | 70,123 | +0.40(+2.92%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.50 | 13.70 | 53,981 | -0.50(-3.52%) |
Mar 15, 2021 | 14.20 | 14.80 | 13.80 | 14.20 | 67,169 | +0.00(+0.00%) |
Mar 12, 2021 | 13.80 | 14.40 | 13.45 | 14.20 | 68,460 | +0.10(+0.71%) |
Mar 11, 2021 | 13.30 | 14.30 | 13.00 | 14.10 | 97,490 | +1.00(+7.63%) |
Mar 10, 2021 | 13.10 | 13.90 | 12.50 | 13.10 | 101,780 | +0.00(+0.00%) |
Mar 09, 2021 | 12.60 | 13.10 | 12.00 | 13.10 | 168,293 | +0.80(+6.50%) |
Mar 08, 2021 | 12.70 | 12.80 | 11.80 | 12.30 | 90,102 | +0.00(+0.00%) |
Mar 05, 2021 | 11.50 | 12.30 | 10.50 | 12.30 | 173,470 | +0.90(+7.89%) |
Mar 04, 2021 | 12.80 | 13.30 | 11.10 | 11.40 | 196,086 | -2.00(-14.93%) |
Mar 03, 2021 | 14.60 | 14.90 | 12.90 | 13.40 | 152,346 | -1.40(-9.46%) |
Mar 02, 2021 | 15.90 | 16.00 | 14.50 | 14.80 | 128,291 | -0.80(-5.13%) |
Mar 01, 2021 | 15.00 | 15.60 | 14.40 | 15.60 | 264,630 | +1.20(+8.33%) |
Feb 26, 2021 | 15.70 | 15.88 | 14.20 | 14.40 | 174,040 | -1.10(-7.10%) |
Feb 25, 2021 | 16.50 | 17.20 | 14.20 | 15.50 | 421,664 | -0.40(-2.52%) |
Feb 24, 2021 | 16.90 | 17.90 | 15.50 | 15.90 | 443,992 | -0.50(-3.05%) |
Feb 23, 2021 | 17.10 | 18.20 | 15.00 | 16.40 | 772,120 | -4.90(-23.00%) |
Feb 22, 2021 | 18.80 | 23.20 | 18.50 | 21.30 | 2,298,573 | +2.90(+15.76%) |
Feb 19, 2021 | 16.80 | 18.80 | 16.10 | 18.40 | 1,587,450 | +2.60(+16.46%) |
Feb 18, 2021 | 15.30 | 16.90 | 14.40 | 15.80 | 723,940 | +0.20(+1.28%) |
Feb 17, 2021 | 15.80 | 16.20 | 15.10 | 15.60 | 276,727 | -0.60(-3.70%) |
Feb 16, 2021 | 15.90 | 16.50 | 15.70 | 16.20 | 347,449 | +0.10(+0.62%) |
Feb 12, 2021 | 16.10 | 16.20 | 15.40 | 16.10 | 309,510 | +0.60(+3.87%) |
Feb 11, 2021 | 16.80 | 16.90 | 14.90 | 15.50 | 334,956 | -0.80(-4.91%) |
Feb 10, 2021 | 17.20 | 17.50 | 15.20 | 16.30 | 428,519 | -0.70(-4.12%) |
Feb 09, 2021 | 16.30 | 17.10 | 15.70 | 17.00 | 471,321 | +1.30(+8.28%) |
Feb 08, 2021 | 15.30 | 16.30 | 14.10 | 15.70 | 1,470,454 | -2.00(-11.30%) |
Feb 05, 2021 | 19.00 | 19.00 | 17.10 | 17.70 | 346,500 | -0.60(-3.28%) |
Feb 04, 2021 | 17.40 | 18.50 | 16.30 | 18.30 | 255,475 | +1.30(+7.65%) |
Feb 03, 2021 | 15.30 | 17.50 | 15.20 | 17.00 | 249,413 | +1.40(+8.97%) |
Feb 02, 2021 | 16.00 | 16.20 | 15.10 | 15.60 | 176,280 | -0.20(-1.27%) |