Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.39 | 11.80 | 11.38 | 11.48 | 843,100 | -0.04(-0.35%) |
Apr 29, 2021 | 11.91 | 12.02 | 11.05 | 11.52 | 457,318 | -0.45(-3.76%) |
Apr 28, 2021 | 10.80 | 12.14 | 10.75 | 11.97 | 533,817 | +0.99(+9.02%) |
Apr 27, 2021 | 11.19 | 11.59 | 10.90 | 10.98 | 501,613 | -0.20(-1.79%) |
Apr 26, 2021 | 10.53 | 11.38 | 10.47 | 11.18 | 586,337 | +0.79(+7.60%) |
Apr 23, 2021 | 10.00 | 10.55 | 9.870 | 10.39 | 478,600 | +0.53(+5.38%) |
Apr 22, 2021 | 9.930 | 10.13 | 9.731 | 9.860 | 378,726 | -0.12(-1.20%) |
Apr 21, 2021 | 9.350 | 10.000 | 9.320 | 9.980 | 640,270 | +0.63(+6.74%) |
Apr 20, 2021 | 9.320 | 9.860 | 9.310 | 9.350 | 500,184 | +0.03(+0.32%) |
Apr 19, 2021 | 10.55 | 10.56 | 9.260 | 9.320 | 1,159,250 | -1.01(-9.78%) |
Apr 16, 2021 | 11.36 | 11.43 | 10.30 | 10.33 | 735,600 | -0.86(-7.69%) |
Apr 15, 2021 | 10.60 | 12.29 | 10.45 | 11.19 | 1,809,085 | +0.81(+7.80%) |
Apr 14, 2021 | 10.26 | 10.63 | 10.24 | 10.38 | 305,897 | +0.21(+2.06%) |
Apr 13, 2021 | 9.920 | 10.33 | 9.820 | 10.17 | 351,301 | +0.47(+4.85%) |
Apr 12, 2021 | 10.25 | 10.38 | 9.520 | 9.700 | 440,287 | -0.53(-5.18%) |
Apr 09, 2021 | 10.32 | 10.38 | 10.07 | 10.23 | 187,900 | -0.27(-2.57%) |
Apr 08, 2021 | 10.82 | 11.06 | 10.41 | 10.50 | 425,458 | +0.13(+1.25%) |
Apr 07, 2021 | 10.55 | 10.71 | 10.30 | 10.37 | 349,887 | -0.26(-2.45%) |
Apr 06, 2021 | 10.42 | 11.37 | 10.35 | 10.63 | 837,509 | +0.35(+3.40%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.960 | 10.28 | 426,744 | -0.21(-2.00%) |
Apr 01, 2021 | 10.23 | 10.65 | 10.02 | 10.49 | 737,100 | +0.52(+5.22%) |
Mar 31, 2021 | 10.38 | 10.56 | 9.880 | 9.970 | 568,235 | -0.23(-2.25%) |
Mar 30, 2021 | 10.74 | 10.90 | 10.18 | 10.20 | 384,418 | -0.64(-5.90%) |
Mar 29, 2021 | 11.60 | 11.60 | 10.34 | 10.84 | 356,196 | -0.65(-5.66%) |
Mar 26, 2021 | 11.77 | 11.77 | 10.99 | 11.49 | 302,600 | -0.01(-0.09%) |
Mar 25, 2021 | 11.62 | 11.92 | 10.97 | 11.50 | 465,300 | -0.26(-2.21%) |
Mar 24, 2021 | 12.02 | 12.57 | 11.75 | 11.76 | 271,013 | -0.14(-1.18%) |
Mar 23, 2021 | 13.10 | 13.14 | 11.86 | 11.90 | 655,452 | -1.31(-9.92%) |
Mar 22, 2021 | 14.30 | 14.33 | 13.20 | 13.21 | 485,574 | -1.35(-9.27%) |
Mar 19, 2021 | 14.88 | 14.99 | 14.22 | 14.56 | 799,900 | -0.35(-2.35%) |
Mar 18, 2021 | 15.51 | 16.10 | 14.76 | 14.91 | 484,706 | -0.72(-4.61%) |
Mar 17, 2021 | 14.82 | 15.69 | 13.95 | 15.63 | 744,694 | +0.81(+5.47%) |
Mar 16, 2021 | 14.85 | 15.32 | 14.52 | 14.82 | 475,952 | +0.00(+0.00%) |
Mar 15, 2021 | 14.26 | 15.08 | 14.26 | 14.82 | 393,173 | +0.70(+4.96%) |
Mar 12, 2021 | 13.73 | 14.63 | 13.34 | 14.12 | 533,700 | +0.00(+0.00%) |
Mar 11, 2021 | 15.20 | 15.32 | 14.03 | 14.12 | 619,730 | -0.71(-4.79%) |
Mar 10, 2021 | 14.20 | 15.11 | 14.03 | 14.83 | 407,514 | +0.43(+2.99%) |
Mar 09, 2021 | 13.21 | 14.85 | 12.95 | 14.40 | 552,792 | +1.88(+15.02%) |
Mar 08, 2021 | 12.70 | 12.99 | 12.26 | 12.52 | 276,577 | -0.16(-1.26%) |
Mar 05, 2021 | 12.90 | 13.00 | 11.79 | 12.68 | 675,000 | -0.32(-2.46%) |
Mar 04, 2021 | 13.02 | 13.35 | 12.05 | 13.00 | 739,450 | -0.12(-0.91%) |
Mar 03, 2021 | 13.75 | 14.36 | 12.83 | 13.12 | 650,479 | -0.71(-5.13%) |
Mar 02, 2021 | 12.99 | 14.21 | 12.91 | 13.83 | 756,694 | +0.85(+6.55%) |
Mar 01, 2021 | 14.49 | 14.68 | 12.87 | 12.98 | 568,750 | -0.98(-7.02%) |
Feb 26, 2021 | 14.47 | 14.77 | 13.25 | 13.96 | 709,200 | -0.83(-5.61%) |
Feb 25, 2021 | 16.43 | 16.79 | 14.73 | 14.79 | 780,023 | -1.90(-11.38%) |
Feb 24, 2021 | 16.41 | 17.80 | 15.80 | 16.69 | 1,146,740 | +0.13(+0.79%) |
Feb 23, 2021 | 14.91 | 16.97 | 14.07 | 16.56 | 1,496,824 | +1.30(+8.52%) |
Feb 22, 2021 | 13.39 | 15.58 | 13.21 | 15.26 | 1,178,788 | +2.00(+15.08%) |
Feb 19, 2021 | 13.70 | 14.00 | 13.09 | 13.26 | 605,500 | -0.05(-0.38%) |
Feb 18, 2021 | 14.40 | 14.68 | 12.92 | 13.31 | 866,907 | -1.08(-7.51%) |
Feb 17, 2021 | 15.01 | 15.30 | 14.38 | 14.39 | 588,864 | -0.96(-6.25%) |
Feb 16, 2021 | 15.05 | 15.88 | 14.86 | 15.35 | 800,927 | +0.37(+2.47%) |
Feb 12, 2021 | 14.33 | 15.34 | 14.12 | 14.98 | 564,100 | +0.54(+3.74%) |
Feb 11, 2021 | 14.88 | 15.37 | 14.21 | 14.44 | 341,038 | -0.44(-2.96%) |
Feb 10, 2021 | 15.35 | 15.45 | 14.27 | 14.88 | 624,159 | -0.41(-2.68%) |
Feb 09, 2021 | 15.33 | 16.08 | 14.90 | 15.29 | 850,078 | -0.11(-0.71%) |
Feb 08, 2021 | 15.43 | 15.72 | 14.83 | 15.40 | 869,421 | +0.78(+5.34%) |
Feb 05, 2021 | 13.57 | 14.63 | 13.29 | 14.62 | 1,241,900 | +1.52(+11.60%) |
Feb 04, 2021 | 12.60 | 13.32 | 12.30 | 13.10 | 696,091 | -0.18(-1.36%) |
Feb 03, 2021 | 13.64 | 13.75 | 12.73 | 13.28 | 899,882 | +0.07(+0.53%) |
Feb 02, 2021 | 13.75 | 13.75 | 12.00 | 13.21 | 1,463,302 | -1.51(-10.26%) |