Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.22 | 13.06 | 12.06 | 13.00 | 1,268,900 | +0.75(+6.12%) |
Apr 29, 2021 | 12.17 | 12.56 | 12.14 | 12.25 | 520,416 | -0.04(-0.33%) |
Apr 28, 2021 | 12.39 | 12.47 | 12.10 | 12.29 | 443,943 | +0.03(+0.22%) |
Apr 27, 2021 | 12.01 | 12.34 | 12.00 | 12.26 | 515,448 | +0.26(+2.19%) |
Apr 26, 2021 | 12.17 | 12.17 | 11.71 | 12.00 | 459,214 | +0.29(+2.49%) |
Apr 23, 2021 | 11.50 | 12.17 | 11.50 | 11.71 | 359,700 | +0.06(+0.51%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.41 | 11.65 | 760,207 | -0.26(-2.18%) |
Apr 21, 2021 | 11.16 | 12.03 | 11.12 | 11.91 | 901,284 | +0.66(+5.87%) |
Apr 20, 2021 | 11.89 | 12.55 | 11.18 | 11.25 | 919,700 | -0.73(-6.09%) |
Apr 19, 2021 | 12.29 | 12.42 | 9.000 | 11.98 | 622,073 | -0.19(-1.54%) |
Apr 16, 2021 | 11.52 | 12.37 | 11.52 | 12.17 | 736,100 | +0.33(+2.74%) |
Apr 15, 2021 | 12.12 | 12.50 | 11.80 | 11.84 | 611,061 | -0.28(-2.29%) |
Apr 14, 2021 | 12.06 | 12.50 | 12.00 | 12.12 | 540,524 | -0.17(-1.34%) |
Apr 13, 2021 | 12.22 | 12.66 | 12.00 | 12.29 | 685,862 | -0.20(-1.56%) |
Apr 12, 2021 | 12.75 | 12.75 | 12.02 | 12.48 | 596,841 | -0.25(-1.96%) |
Apr 09, 2021 | 12.74 | 12.75 | 12.34 | 12.73 | 303,100 | +0.14(+1.13%) |
Apr 08, 2021 | 13.00 | 13.00 | 12.14 | 12.59 | 415,542 | +0.09(+0.75%) |
Apr 07, 2021 | 13.30 | 13.30 | 12.49 | 12.49 | 553,921 | -0.65(-4.92%) |
Apr 06, 2021 | 13.48 | 13.55 | 12.96 | 13.14 | 660,037 | -0.26(-1.94%) |
Apr 05, 2021 | 13.33 | 13.55 | 13.07 | 13.40 | 883,461 | +0.42(+3.24%) |
Apr 01, 2021 | 13.00 | 13.33 | 12.66 | 12.98 | 1,200,200 | +0.48(+3.84%) |
Mar 31, 2021 | 12.23 | 12.97 | 11.42 | 12.50 | 1,543,056 | +1.09(+9.55%) |
Mar 30, 2021 | 11.77 | 12.10 | 11.10 | 11.41 | 1,967,306 | -0.63(-5.23%) |
Mar 29, 2021 | 12.40 | 12.50 | 11.74 | 12.04 | 1,664,679 | -0.31(-2.47%) |
Mar 26, 2021 | 13.12 | 13.23 | 12.27 | 12.35 | 957,000 | -0.60(-4.67%) |
Mar 25, 2021 | 13.10 | 13.10 | 12.09 | 12.95 | 2,293,378 | -0.17(-1.30%) |
Mar 24, 2021 | 13.52 | 13.77 | 12.85 | 13.12 | 1,238,594 | -0.20(-1.48%) |
Mar 23, 2021 | 13.50 | 14.01 | 12.80 | 13.32 | 1,906,473 | -0.31(-2.27%) |
Mar 22, 2021 | 14.14 | 14.24 | 13.48 | 13.63 | 1,114,060 | -0.16(-1.18%) |
Mar 19, 2021 | 13.75 | 14.13 | 13.63 | 13.79 | 917,400 | +0.04(+0.29%) |
Mar 18, 2021 | 14.00 | 14.09 | 13.68 | 13.75 | 1,610,583 | +0.11(+0.81%) |
Mar 17, 2021 | 13.50 | 14.00 | 12.98 | 13.64 | 1,319,446 | +0.21(+1.56%) |
Mar 16, 2021 | 13.95 | 13.95 | 13.33 | 13.43 | 871,147 | +0.01(+0.07%) |
Mar 15, 2021 | 13.31 | 13.97 | 13.31 | 13.42 | 1,211,033 | +0.02(+0.15%) |
Mar 12, 2021 | 13.40 | 13.55 | 13.10 | 13.40 | 846,400 | -0.03(-0.21%) |
Mar 11, 2021 | 12.88 | 13.43 | 12.88 | 13.43 | 1,040,403 | +0.59(+4.58%) |
Mar 10, 2021 | 13.54 | 13.70 | 12.70 | 12.84 | 1,190,975 | -0.55(-4.13%) |
Mar 09, 2021 | 13.00 | 13.45 | 12.65 | 13.39 | 910,269 | +0.88(+7.05%) |
Mar 08, 2021 | 13.10 | 13.58 | 12.47 | 12.51 | 1,301,566 | -0.56(-4.28%) |
Mar 05, 2021 | 13.83 | 14.13 | 11.75 | 13.07 | 2,634,200 | -0.76(-5.50%) |
Mar 04, 2021 | 14.99 | 15.22 | 13.34 | 13.83 | 2,787,649 | -1.13(-7.55%) |
Mar 03, 2021 | 15.61 | 15.80 | 14.91 | 14.96 | 1,228,425 | -0.05(-0.33%) |
Mar 02, 2021 | 14.51 | 15.36 | 14.40 | 15.01 | 1,782,454 | +0.65(+4.53%) |
Mar 01, 2021 | 14.40 | 14.95 | 14.24 | 14.36 | 980,838 | +0.22(+1.52%) |
Feb 26, 2021 | 14.42 | 14.96 | 13.80 | 14.14 | 1,221,400 | -0.28(-1.96%) |
Feb 25, 2021 | 15.70 | 15.70 | 14.35 | 14.43 | 1,023,534 | -1.07(-6.92%) |
Feb 24, 2021 | 15.65 | 15.95 | 15.25 | 15.50 | 1,156,260 | -0.16(-1.02%) |
Feb 23, 2021 | 15.39 | 15.86 | 14.32 | 15.66 | 2,119,604 | +0.01(+0.06%) |
Feb 22, 2021 | 15.83 | 16.14 | 15.50 | 15.65 | 1,133,727 | -0.21(-1.33%) |
Feb 19, 2021 | 15.20 | 16.01 | 15.18 | 15.86 | 1,458,600 | +0.72(+4.73%) |
Feb 18, 2021 | 15.75 | 16.00 | 15.05 | 15.14 | 1,044,706 | -0.57(-3.62%) |
Feb 17, 2021 | 16.85 | 16.89 | 15.40 | 15.71 | 1,482,998 | -0.48(-2.97%) |
Feb 16, 2021 | 16.82 | 16.82 | 16.19 | 16.19 | 1,621,209 | +0.42(+2.68%) |
Feb 12, 2021 | 15.20 | 16.15 | 15.00 | 15.77 | 2,134,400 | +0.18(+1.16%) |
Feb 11, 2021 | 16.95 | 17.20 | 14.89 | 15.59 | 3,470,949 | -1.31(-7.74%) |
Feb 10, 2021 | 16.50 | 17.49 | 16.20 | 16.90 | 2,779,944 | +0.73(+4.51%) |
Feb 09, 2021 | 15.60 | 16.43 | 15.60 | 16.17 | 2,108,407 | +0.60(+3.85%) |
Feb 08, 2021 | 14.92 | 15.59 | 14.60 | 15.57 | 1,953,778 | +1.00(+6.86%) |
Feb 05, 2021 | 14.80 | 14.95 | 14.50 | 14.57 | 1,063,400 | -0.18(-1.22%) |
Feb 04, 2021 | 14.12 | 14.90 | 13.85 | 14.75 | 1,849,627 | +0.90(+6.50%) |
Feb 03, 2021 | 13.80 | 14.26 | 13.74 | 13.85 | 1,351,421 | +0.35(+2.59%) |
Feb 02, 2021 | 12.50 | 13.75 | 12.49 | 13.50 | 1,610,013 | +1.19(+9.67%) |