Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.00 | 10.14 | 9.890 | 10.00 | 32,600 | +0.04(+0.40%) |
Apr 29, 2021 | 10.30 | 10.45 | 9.960 | 9.960 | 24,466 | -0.33(-3.21%) |
Apr 28, 2021 | 10.54 | 10.64 | 10.26 | 10.29 | 24,321 | -0.34(-3.20%) |
Apr 27, 2021 | 10.90 | 11.14 | 10.52 | 10.63 | 57,270 | -0.85(-7.40%) |
Apr 26, 2021 | 10.65 | 11.69 | 10.48 | 11.48 | 26,116 | +0.77(+7.19%) |
Apr 23, 2021 | 10.51 | 10.78 | 10.21 | 10.71 | 12,700 | +0.32(+3.08%) |
Apr 22, 2021 | 10.70 | 11.24 | 10.16 | 10.39 | 17,914 | -0.50(-4.59%) |
Apr 21, 2021 | 10.21 | 11.05 | 9.800 | 10.89 | 22,143 | +0.82(+8.14%) |
Apr 20, 2021 | 10.96 | 10.96 | 9.830 | 10.07 | 20,250 | -0.75(-6.93%) |
Apr 19, 2021 | 10.70 | 11.22 | 10.32 | 10.82 | 22,140 | +0.05(+0.46%) |
Apr 16, 2021 | 11.19 | 11.19 | 10.56 | 10.77 | 28,300 | -0.55(-4.86%) |
Apr 15, 2021 | 11.62 | 11.62 | 10.68 | 11.32 | 23,662 | -0.11(-0.96%) |
Apr 14, 2021 | 11.22 | 11.77 | 11.04 | 11.43 | 24,016 | +0.20(+1.78%) |
Apr 13, 2021 | 10.58 | 11.30 | 10.28 | 11.23 | 22,620 | +0.65(+6.14%) |
Apr 12, 2021 | 10.84 | 11.01 | 10.44 | 10.58 | 24,676 | -0.55(-4.94%) |
Apr 09, 2021 | 11.26 | 11.26 | 10.75 | 11.13 | 21,800 | -0.32(-2.79%) |
Apr 08, 2021 | 11.78 | 11.84 | 11.30 | 11.45 | 15,909 | -0.24(-2.05%) |
Apr 07, 2021 | 11.44 | 11.75 | 11.13 | 11.69 | 40,016 | +0.13(+1.12%) |
Apr 06, 2021 | 11.41 | 11.66 | 10.74 | 11.56 | 42,680 | +0.19(+1.67%) |
Apr 05, 2021 | 11.86 | 11.86 | 10.86 | 11.37 | 36,520 | -0.38(-3.23%) |
Apr 01, 2021 | 10.78 | 11.75 | 10.00 | 11.75 | 144,700 | +1.05(+9.81%) |
Mar 31, 2021 | 11.50 | 11.50 | 9.200 | 10.70 | 192,822 | +0.85(+8.63%) |
Mar 30, 2021 | 10.05 | 10.45 | 9.800 | 9.850 | 98,456 | -0.45(-4.37%) |
Mar 29, 2021 | 10.75 | 10.80 | 10.28 | 10.30 | 25,113 | -0.25(-2.37%) |
Mar 26, 2021 | 11.52 | 11.59 | 10.36 | 10.55 | 90,200 | -1.13(-9.67%) |
Mar 25, 2021 | 11.95 | 12.13 | 11.43 | 11.68 | 46,708 | -0.49(-4.03%) |
Mar 24, 2021 | 13.21 | 13.25 | 12.08 | 12.17 | 73,287 | -1.05(-7.94%) |
Mar 23, 2021 | 14.45 | 14.55 | 13.21 | 13.22 | 81,663 | -0.43(-3.15%) |
Mar 22, 2021 | 14.45 | 14.81 | 13.65 | 13.65 | 59,799 | -0.81(-5.60%) |
Mar 19, 2021 | 14.50 | 16.58 | 14.22 | 14.46 | 383,700 | -0.07(-0.48%) |
Mar 18, 2021 | 14.06 | 15.33 | 13.71 | 14.53 | 130,037 | +0.56(+4.01%) |
Mar 17, 2021 | 14.52 | 15.54 | 13.40 | 13.97 | 55,594 | +0.10(+0.72%) |
Mar 16, 2021 | 13.63 | 15.36 | 13.63 | 13.87 | 42,810 | -0.07(-0.50%) |
Mar 15, 2021 | 13.58 | 13.98 | 13.00 | 13.94 | 75,563 | +0.13(+0.94%) |
Mar 12, 2021 | 13.87 | 14.00 | 13.50 | 13.81 | 32,700 | +0.18(+1.32%) |
Mar 11, 2021 | 14.32 | 14.95 | 13.41 | 13.63 | 33,898 | -0.68(-4.75%) |
Mar 10, 2021 | 15.64 | 15.75 | 14.14 | 14.31 | 18,122 | -1.26(-8.09%) |
Mar 09, 2021 | 12.80 | 15.72 | 12.78 | 15.57 | 84,929 | +2.91(+22.99%) |
Mar 08, 2021 | 13.76 | 14.23 | 12.65 | 12.66 | 42,135 | -1.24(-8.92%) |
Mar 05, 2021 | 14.84 | 14.84 | 13.35 | 13.90 | 69,600 | -0.23(-1.63%) |
Mar 04, 2021 | 15.00 | 15.00 | 12.78 | 14.13 | 103,929 | -0.59(-4.01%) |
Mar 03, 2021 | 15.00 | 15.28 | 14.14 | 14.72 | 339,705 | -0.27(-1.80%) |
Mar 02, 2021 | 15.61 | 16.00 | 14.98 | 14.99 | 47,730 | -0.36(-2.35%) |
Mar 01, 2021 | 16.30 | 16.47 | 15.33 | 15.35 | 35,173 | -0.72(-4.48%) |
Feb 26, 2021 | 16.12 | 16.49 | 15.81 | 16.07 | 104,300 | -0.43(-2.61%) |
Feb 25, 2021 | 16.66 | 17.43 | 16.35 | 16.50 | 92,254 | +0.00(+0.00%) |
Feb 24, 2021 | 16.25 | 16.77 | 16.16 | 16.50 | 46,984 | -0.04(-0.24%) |
Feb 23, 2021 | 17.89 | 18.36 | 16.00 | 16.54 | 67,763 | -2.08(-11.17%) |
Feb 22, 2021 | 18.53 | 19.39 | 17.78 | 18.62 | 31,985 | -0.09(-0.48%) |
Feb 19, 2021 | 17.47 | 18.93 | 17.43 | 18.71 | 23,500 | +1.03(+5.83%) |
Feb 18, 2021 | 18.85 | 19.20 | 17.55 | 17.68 | 56,922 | -1.54(-8.01%) |
Feb 17, 2021 | 18.00 | 19.33 | 18.00 | 19.22 | 44,572 | +1.11(+6.10%) |
Feb 16, 2021 | 18.50 | 18.50 | 18.00 | 18.11 | 85,867 | -0.35(-1.87%) |
Feb 12, 2021 | 18.88 | 18.95 | 18.00 | 18.46 | 48,200 | -0.48(-2.53%) |
Feb 11, 2021 | 18.79 | 19.22 | 18.00 | 18.94 | 72,638 | -0.23(-1.20%) |
Feb 10, 2021 | 19.50 | 19.88 | 18.50 | 19.17 | 90,802 | +0.01(+0.05%) |
Feb 09, 2021 | 17.31 | 22.91 | 17.15 | 19.16 | 175,155 | +1.85(+10.69%) |
Feb 08, 2021 | 16.99 | 17.92 | 15.84 | 17.31 | 148,494 | +2.32(+15.48%) |
Feb 05, 2021 | 15.13 | 15.50 | 14.24 | 14.99 | 71,500 | -0.06(-0.40%) |
Feb 04, 2021 | 15.64 | 16.00 | 14.76 | 15.05 | 66,125 | -0.68(-4.32%) |
Feb 03, 2021 | 15.90 | 16.52 | 15.53 | 15.73 | 49,323 | +0.06(+0.38%) |
Feb 02, 2021 | 15.52 | 16.26 | 15.49 | 15.67 | 23,966 | +0.26(+1.69%) |