Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.29 | 10.32 | 9.630 | 9.770 | 13,000 | -0.53(-5.15%) |
Apr 29, 2021 | 11.07 | 11.07 | 10.08 | 10.30 | 17,405 | -0.36(-3.38%) |
Apr 28, 2021 | 12.29 | 12.29 | 10.65 | 10.66 | 15,464 | -1.39(-11.54%) |
Apr 27, 2021 | 12.30 | 12.30 | 11.48 | 12.05 | 5,091 | +0.20(+1.69%) |
Apr 26, 2021 | 11.65 | 11.85 | 11.61 | 11.85 | 2,694 | +0.23(+1.98%) |
Apr 23, 2021 | 12.02 | 12.31 | 11.61 | 11.62 | 7,200 | -0.85(-6.82%) |
Apr 22, 2021 | 12.60 | 13.19 | 12.12 | 12.47 | 2,516 | -0.19(-1.50%) |
Apr 21, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 1,537 | -0.33(-2.54%) |
Apr 20, 2021 | 12.93 | 12.99 | 12.75 | 12.99 | 2,535 | +0.01(+0.08%) |
Apr 19, 2021 | 12.72 | 12.98 | 12.48 | 12.98 | 11,246 | +0.08(+0.62%) |
Apr 16, 2021 | 13.33 | 13.33 | 12.90 | 12.90 | 2,200 | -0.08(-0.62%) |
Apr 15, 2021 | 13.02 | 13.02 | 12.98 | 12.98 | 2,538 | -0.08(-0.61%) |
Apr 14, 2021 | 13.39 | 13.39 | 13.06 | 13.06 | 989 | +0.00(+0.00%) |
Apr 13, 2021 | 13.02 | 13.25 | 13.02 | 13.06 | 1,568 | +0.02(+0.15%) |
Apr 12, 2021 | 13.04 | 13.04 | 13.04 | 13.04 | 1,934 | -0.20(-1.51%) |
Apr 09, 2021 | 13.04 | 13.26 | 13.04 | 13.24 | 3,500 | +0.04(+0.30%) |
Apr 08, 2021 | 13.25 | 13.43 | 13.05 | 13.20 | 6,614 | -0.03(-0.19%) |
Apr 07, 2021 | 13.97 | 14.56 | 13.01 | 13.22 | 6,787 | -0.62(-4.44%) |
Apr 06, 2021 | 13.60 | 13.84 | 13.50 | 13.84 | 4,503 | +0.17(+1.24%) |
Apr 05, 2021 | 13.54 | 13.78 | 13.51 | 13.67 | 7,099 | -0.30(-2.15%) |
Apr 01, 2021 | 13.77 | 14.15 | 13.75 | 13.97 | 1,900 | +0.15(+1.09%) |
Mar 31, 2021 | 14.00 | 14.11 | 13.70 | 13.82 | 2,372 | +0.14(+1.02%) |
Mar 30, 2021 | 14.67 | 14.67 | 13.65 | 13.68 | 5,159 | +0.04(+0.29%) |
Mar 29, 2021 | 14.02 | 14.47 | 13.64 | 13.64 | 2,530 | -1.04(-7.08%) |
Mar 26, 2021 | 14.02 | 14.83 | 14.02 | 14.68 | 4,000 | +0.63(+4.48%) |
Mar 25, 2021 | 14.05 | 14.43 | 13.99 | 14.05 | 3,508 | -0.35(-2.43%) |
Mar 24, 2021 | 14.65 | 15.19 | 14.40 | 14.40 | 16,016 | -0.01(-0.07%) |
Mar 23, 2021 | 14.42 | 15.03 | 14.40 | 14.41 | 8,418 | +0.01(+0.07%) |
Mar 22, 2021 | 15.83 | 15.83 | 13.99 | 14.40 | 12,557 | -1.85(-11.38%) |
Mar 19, 2021 | 14.43 | 16.25 | 13.72 | 16.25 | 33,300 | +2.13(+15.08%) |
Mar 18, 2021 | 13.95 | 14.15 | 13.95 | 14.12 | 5,749 | +0.20(+1.44%) |
Mar 17, 2021 | 13.92 | 14.29 | 13.92 | 13.92 | 3,917 | -0.33(-2.32%) |
Mar 16, 2021 | 12.93 | 14.72 | 12.93 | 14.25 | 10,800 | +1.17(+8.94%) |
Mar 15, 2021 | 13.83 | 14.30 | 12.77 | 13.08 | 11,949 | -0.76(-5.49%) |
Mar 12, 2021 | 14.10 | 14.11 | 13.65 | 13.84 | 6,500 | -0.42(-2.95%) |
Mar 11, 2021 | 14.27 | 14.27 | 14.08 | 14.26 | 2,604 | -0.09(-0.63%) |
Mar 10, 2021 | 14.51 | 14.71 | 14.27 | 14.35 | 60,299 | -0.26(-1.78%) |
Mar 09, 2021 | 14.50 | 15.01 | 14.50 | 14.61 | 48,571 | +0.08(+0.55%) |
Mar 08, 2021 | 14.79 | 14.94 | 14.40 | 14.53 | 44,572 | -0.11(-0.75%) |
Mar 05, 2021 | 14.65 | 14.75 | 14.52 | 14.64 | 14,100 | -0.01(-0.07%) |
Mar 04, 2021 | 15.04 | 15.30 | 14.52 | 14.65 | 9,974 | -0.32(-2.14%) |
Mar 03, 2021 | 15.21 | 15.21 | 14.80 | 14.97 | 4,403 | -0.28(-1.84%) |
Mar 02, 2021 | 15.40 | 15.80 | 14.52 | 15.25 | 8,053 | -0.26(-1.68%) |
Mar 01, 2021 | 15.46 | 15.92 | 14.45 | 15.51 | 24,594 | -0.41(-2.58%) |
Feb 26, 2021 | 15.47 | 15.96 | 15.22 | 15.92 | 6,700 | +0.60(+3.92%) |
Feb 25, 2021 | 15.05 | 15.64 | 15.05 | 15.32 | 13,668 | -0.08(-0.52%) |
Feb 24, 2021 | 15.40 | 15.73 | 15.00 | 15.40 | 9,289 | -0.16(-1.03%) |
Feb 23, 2021 | 15.33 | 15.56 | 14.52 | 15.56 | 30,026 | -0.24(-1.52%) |
Feb 22, 2021 | 15.35 | 15.94 | 15.35 | 15.80 | 4,663 | -0.50(-3.07%) |
Feb 19, 2021 | 15.13 | 16.64 | 15.13 | 16.30 | 7,500 | +0.70(+4.49%) |
Feb 18, 2021 | 14.84 | 16.06 | 14.73 | 15.60 | 9,166 | -0.10(-0.64%) |
Feb 17, 2021 | 14.52 | 15.75 | 14.52 | 15.70 | 7,496 | +0.55(+3.63%) |
Feb 16, 2021 | 15.84 | 15.84 | 14.93 | 15.15 | 12,668 | -0.43(-2.76%) |
Feb 12, 2021 | 15.94 | 15.97 | 15.35 | 15.58 | 11,300 | +1.08(+7.45%) |
Feb 11, 2021 | 15.65 | 16.39 | 14.50 | 14.50 | 13,965 | -1.19(-7.58%) |
Feb 10, 2021 | 16.24 | 16.68 | 15.68 | 15.69 | 9,702 | -0.17(-1.07%) |
Feb 09, 2021 | 16.09 | 16.37 | 15.82 | 15.86 | 6,256 | -0.10(-0.63%) |
Feb 08, 2021 | 16.20 | 16.20 | 15.57 | 15.96 | 6,077 | +0.02(+0.13%) |
Feb 05, 2021 | 15.52 | 16.70 | 15.52 | 15.94 | 8,100 | -0.01(-0.06%) |
Feb 04, 2021 | 16.24 | 16.25 | 15.15 | 15.95 | 6,291 | -0.46(-2.80%) |
Feb 03, 2021 | 15.03 | 16.50 | 14.34 | 16.41 | 15,639 | +0.93(+6.01%) |
Feb 02, 2021 | 15.42 | 15.52 | 15.31 | 15.48 | 2,959 | -0.31(-1.96%) |