Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.35 | 14.40 | 13.80 | 14.06 | 8,200 | -0.12(-0.85%) |
Apr 29, 2021 | 14.06 | 14.56 | 13.98 | 14.18 | 8,073 | +0.27(+1.94%) |
Apr 28, 2021 | 14.27 | 14.75 | 13.90 | 13.91 | 15,944 | -0.51(-3.54%) |
Apr 27, 2021 | 14.59 | 15.11 | 13.92 | 14.42 | 17,247 | +0.12(+0.84%) |
Apr 26, 2021 | 14.23 | 14.66 | 14.05 | 14.30 | 20,350 | +0.03(+0.21%) |
Apr 23, 2021 | 14.82 | 14.82 | 13.84 | 14.27 | 34,300 | -0.77(-5.12%) |
Apr 22, 2021 | 15.00 | 15.76 | 14.62 | 15.04 | 52,086 | +0.54(+3.72%) |
Apr 21, 2021 | 14.29 | 14.95 | 14.25 | 14.50 | 10,583 | +0.12(+0.83%) |
Apr 20, 2021 | 14.65 | 14.95 | 14.23 | 14.38 | 14,743 | -0.37(-2.51%) |
Apr 19, 2021 | 14.93 | 15.13 | 14.48 | 14.75 | 19,510 | -0.15(-1.01%) |
Apr 16, 2021 | 15.00 | 15.08 | 14.25 | 14.90 | 36,900 | -0.10(-0.67%) |
Apr 15, 2021 | 13.90 | 15.00 | 13.75 | 15.00 | 19,499 | +1.14(+8.23%) |
Apr 14, 2021 | 13.60 | 14.16 | 13.13 | 13.86 | 12,900 | +0.21(+1.54%) |
Apr 13, 2021 | 13.90 | 13.90 | 12.76 | 13.65 | 20,931 | +0.79(+6.14%) |
Apr 12, 2021 | 13.85 | 13.89 | 12.61 | 12.86 | 28,169 | -0.99(-7.15%) |
Apr 09, 2021 | 14.15 | 14.15 | 13.50 | 13.85 | 10,200 | +0.35(+2.59%) |
Apr 08, 2021 | 13.65 | 14.13 | 13.50 | 13.50 | 7,755 | -0.04(-0.30%) |
Apr 07, 2021 | 14.00 | 14.15 | 13.50 | 13.54 | 11,546 | -0.36(-2.59%) |
Apr 06, 2021 | 14.50 | 14.77 | 13.50 | 13.90 | 16,625 | -0.60(-4.14%) |
Apr 05, 2021 | 13.86 | 14.55 | 13.86 | 14.50 | 17,123 | +0.76(+5.53%) |
Apr 01, 2021 | 12.69 | 13.74 | 12.20 | 13.74 | 21,000 | +1.20(+9.57%) |
Mar 31, 2021 | 12.85 | 13.20 | 12.50 | 12.54 | 24,491 | -0.17(-1.34%) |
Mar 30, 2021 | 12.74 | 12.90 | 12.29 | 12.71 | 15,168 | +0.07(+0.55%) |
Mar 29, 2021 | 12.13 | 12.85 | 12.13 | 12.64 | 18,193 | +0.36(+2.93%) |
Mar 26, 2021 | 12.06 | 12.65 | 11.97 | 12.28 | 32,700 | +0.31(+2.59%) |
Mar 25, 2021 | 11.46 | 11.97 | 11.00 | 11.97 | 42,963 | +0.67(+5.93%) |
Mar 24, 2021 | 11.88 | 12.69 | 11.17 | 11.30 | 39,470 | -0.76(-6.30%) |
Mar 23, 2021 | 12.00 | 12.93 | 12.00 | 12.06 | 53,458 | -0.18(-1.47%) |
Mar 22, 2021 | 14.49 | 14.50 | 12.24 | 12.24 | 52,960 | -1.96(-13.80%) |
Mar 19, 2021 | 14.26 | 14.76 | 14.10 | 14.20 | 30,800 | +0.06(+0.42%) |
Mar 18, 2021 | 14.25 | 14.65 | 14.05 | 14.14 | 34,599 | -0.07(-0.49%) |
Mar 17, 2021 | 14.02 | 14.70 | 13.84 | 14.21 | 31,325 | +0.02(+0.14%) |
Mar 16, 2021 | 14.91 | 15.30 | 13.82 | 14.19 | 140,760 | -0.18(-1.25%) |
Mar 15, 2021 | 12.96 | 14.80 | 12.72 | 14.37 | 154,555 | +1.80(+14.32%) |
Mar 12, 2021 | 11.36 | 12.95 | 11.18 | 12.57 | 135,600 | +1.69(+15.53%) |
Mar 11, 2021 | 10.48 | 10.98 | 10.20 | 10.88 | 97,209 | +0.40(+3.82%) |
Mar 10, 2021 | 10.03 | 11.80 | 9.660 | 10.48 | 264,810 | +1.54(+17.23%) |
Mar 09, 2021 | 8.650 | 8.990 | 8.580 | 8.940 | 34,926 | +0.38(+4.38%) |
Mar 08, 2021 | 8.630 | 8.740 | 8.420 | 8.565 | 15,671 | +0.23(+2.82%) |
Mar 05, 2021 | 8.890 | 8.890 | 8.100 | 8.330 | 23,100 | -0.06(-0.72%) |
Mar 04, 2021 | 8.090 | 9.270 | 8.090 | 8.390 | 24,430 | +0.14(+1.70%) |
Mar 03, 2021 | 8.520 | 8.640 | 8.020 | 8.250 | 12,187 | -0.20(-2.37%) |
Mar 02, 2021 | 8.810 | 8.920 | 8.360 | 8.450 | 20,825 | -0.01(-0.12%) |
Mar 01, 2021 | 8.210 | 8.600 | 8.210 | 8.460 | 30,367 | +0.34(+4.19%) |
Feb 26, 2021 | 8.500 | 8.500 | 8.010 | 8.120 | 15,200 | -0.34(-4.02%) |
Feb 25, 2021 | 9.350 | 9.690 | 8.140 | 8.460 | 31,738 | -0.89(-9.52%) |
Feb 24, 2021 | 8.480 | 9.730 | 8.310 | 9.350 | 20,548 | +0.85(+10.00%) |
Feb 23, 2021 | 9.280 | 9.280 | 8.260 | 8.500 | 26,657 | -0.81(-8.70%) |
Feb 22, 2021 | 9.990 | 9.990 | 9.205 | 9.310 | 24,123 | -0.29(-3.02%) |
Feb 19, 2021 | 8.840 | 9.600 | 8.840 | 9.600 | 17,200 | +0.78(+8.84%) |
Feb 18, 2021 | 9.340 | 9.355 | 8.820 | 8.820 | 13,173 | -0.52(-5.57%) |
Feb 17, 2021 | 9.720 | 9.851 | 9.080 | 9.340 | 29,894 | -0.01(-0.11%) |
Feb 16, 2021 | 9.190 | 10.04 | 8.753 | 9.350 | 53,721 | +0.68(+7.84%) |
Feb 12, 2021 | 8.932 | 9.178 | 8.565 | 8.670 | 14,200 | -0.10(-1.14%) |
Feb 11, 2021 | 9.320 | 9.500 | 8.560 | 8.770 | 28,834 | -0.55(-5.90%) |
Feb 10, 2021 | 9.210 | 9.550 | 9.130 | 9.320 | 21,869 | +0.14(+1.53%) |
Feb 09, 2021 | 9.320 | 9.520 | 9.010 | 9.180 | 19,223 | -0.09(-0.97%) |
Feb 08, 2021 | 9.770 | 9.795 | 8.831 | 9.270 | 36,617 | -0.11(-1.17%) |
Feb 05, 2021 | 9.500 | 9.700 | 9.180 | 9.380 | 29,500 | -0.52(-5.25%) |
Feb 04, 2021 | 9.900 | 10.52 | 9.430 | 9.900 | 44,545 | +0.00(+0.00%) |
Feb 03, 2021 | 9.250 | 11.50 | 9.150 | 9.900 | 117,609 | +0.78(+8.55%) |
Feb 02, 2021 | 8.130 | 9.200 | 8.060 | 9.120 | 65,330 | +1.13(+14.14%) |