Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.66 | 12.75 | 12.25 | 12.34 | 61,876 | -0.38(-2.99%) |
Apr 29, 2021 | 12.88 | 12.90 | 12.63 | 12.72 | 85,024 | -0.15(-1.17%) |
Apr 28, 2021 | 12.75 | 13.04 | 12.60 | 12.87 | 20,201 | +0.11(+0.86%) |
Apr 27, 2021 | 12.74 | 12.93 | 12.60 | 12.76 | 49,491 | +0.01(+0.08%) |
Apr 26, 2021 | 12.81 | 12.81 | 12.52 | 12.75 | 44,220 | -0.06(-0.47%) |
Apr 23, 2021 | 12.82 | 12.97 | 12.75 | 12.81 | 21,047 | -0.03(-0.23%) |
Apr 22, 2021 | 12.85 | 12.89 | 12.61 | 12.84 | 92,651 | -0.04(-0.31%) |
Apr 21, 2021 | 13.04 | 13.05 | 12.82 | 12.88 | 110,825 | -0.19(-1.45%) |
Apr 20, 2021 | 12.99 | 13.15 | 12.80 | 13.07 | 261,336 | +0.09(+0.69%) |
Apr 19, 2021 | 12.84 | 13.16 | 12.84 | 12.98 | 180,743 | -0.07(-0.54%) |
Apr 16, 2021 | 12.84 | 13.09 | 12.79 | 13.05 | 60,240 | +0.13(+1.01%) |
Apr 15, 2021 | 13.13 | 13.13 | 12.68 | 12.92 | 49,373 | -0.12(-0.92%) |
Apr 14, 2021 | 13.00 | 13.47 | 12.98 | 13.04 | 206,690 | -0.05(-0.38%) |
Apr 13, 2021 | 12.99 | 13.29 | 12.84 | 13.09 | 187,467 | +0.07(+0.54%) |
Apr 12, 2021 | 13.04 | 13.04 | 12.67 | 13.02 | 49,975 | -0.02(-0.15%) |
Apr 09, 2021 | 12.90 | 13.34 | 12.89 | 13.04 | 59,441 | +0.09(+0.69%) |
Apr 08, 2021 | 12.50 | 13.15 | 12.15 | 12.95 | 151,117 | +0.64(+5.20%) |
Apr 07, 2021 | 12.76 | 12.77 | 12.26 | 12.31 | 38,290 | -0.49(-3.83%) |
Apr 06, 2021 | 12.70 | 12.89 | 12.53 | 12.80 | 73,744 | +0.13(+1.03%) |
Apr 05, 2021 | 12.63 | 12.78 | 12.53 | 12.67 | 36,735 | -0.05(-0.39%) |
Apr 01, 2021 | 12.72 | 12.72 | 12.72 | 0 | +0.03(+0.24%) | |
Mar 31, 2021 | 13.00 | 13.00 | 12.53 | 12.69 | 96,710 | -0.39(-2.98%) |
Mar 30, 2021 | 12.99 | 13.16 | 12.63 | 13.08 | 44,460 | +0.01(+0.08%) |
Mar 29, 2021 | 13.30 | 13.34 | 12.85 | 13.07 | 43,699 | -0.18(-1.36%) |
Mar 26, 2021 | 12.87 | 13.27 | 12.80 | 13.25 | 91,386 | +0.37(+2.87%) |
Mar 25, 2021 | 12.59 | 12.99 | 12.28 | 12.88 | 77,061 | +0.20(+1.58%) |
Mar 24, 2021 | 13.00 | 13.00 | 12.64 | 12.68 | 43,560 | -0.33(-2.54%) |
Mar 23, 2021 | 13.57 | 13.87 | 12.81 | 13.01 | 48,934 | -0.59(-4.34%) |
Mar 22, 2021 | 13.60 | 13.83 | 13.32 | 13.60 | 281,573 | +0.00(+0.00%) |
Mar 19, 2021 | 12.58 | 13.68 | 12.30 | 13.60 | 306,116 | +1.07(+8.54%) |
Mar 18, 2021 | 12.26 | 12.55 | 12.23 | 12.53 | 104,425 | +0.17(+1.38%) |
Mar 17, 2021 | 11.94 | 12.47 | 11.80 | 12.36 | 207,432 | +0.45(+3.78%) |
Mar 16, 2021 | 12.19 | 12.33 | 11.85 | 11.91 | 159,451 | -0.27(-2.22%) |
Mar 15, 2021 | 12.49 | 12.64 | 12.02 | 12.18 | 590,512 | -0.31(-2.48%) |
Mar 12, 2021 | 13.39 | 13.39 | 11.51 | 12.49 | 175,056 | -1.01(-7.48%) |
Mar 11, 2021 | 13.66 | 13.68 | 13.41 | 13.50 | 451,958 | +0.00(+0.00%) |
Mar 10, 2021 | 13.37 | 13.59 | 13.34 | 13.50 | 90,591 | +0.10(+0.75%) |
Mar 09, 2021 | 13.18 | 13.49 | 13.18 | 13.40 | 124,712 | +0.01(+0.07%) |
Mar 08, 2021 | 13.35 | 13.70 | 13.29 | 13.39 | 135,928 | -0.08(-0.59%) |
Mar 05, 2021 | 13.50 | 13.64 | 13.25 | 13.47 | 75,991 | -0.03(-0.22%) |
Mar 04, 2021 | 13.60 | 13.96 | 13.36 | 13.50 | 245,382 | -0.26(-1.89%) |
Mar 03, 2021 | 13.96 | 14.05 | 13.57 | 13.76 | 202,192 | -0.16(-1.15%) |
Mar 02, 2021 | 14.00 | 14.01 | 13.82 | 13.92 | 30,671 | -0.14(-1.00%) |
Mar 01, 2021 | 13.85 | 14.29 | 13.84 | 14.06 | 39,411 | +0.18(+1.30%) |
Feb 26, 2021 | 13.79 | 14.12 | 13.59 | 13.88 | 174,051 | +0.08(+0.58%) |
Feb 25, 2021 | 14.05 | 14.18 | 13.75 | 13.80 | 57,116 | -0.19(-1.36%) |
Feb 24, 2021 | 14.26 | 14.33 | 13.94 | 13.99 | 95,789 | -0.26(-1.82%) |
Feb 23, 2021 | 14.53 | 14.68 | 14.00 | 14.25 | 141,237 | -0.41(-2.80%) |
Feb 22, 2021 | 14.20 | 15.00 | 14.20 | 14.66 | 112,903 | +0.28(+1.95%) |
Feb 19, 2021 | 14.11 | 14.47 | 13.79 | 14.38 | 369,133 | +0.40(+2.86%) |
Feb 18, 2021 | 14.24 | 14.38 | 13.85 | 13.98 | 154,121 | -0.44(-3.05%) |
Feb 17, 2021 | 14.24 | 14.56 | 14.16 | 14.42 | 152,568 | +0.17(+1.19%) |
Feb 16, 2021 | 15.20 | 15.20 | 14.17 | 14.25 | 411,842 | -1.53(-9.70%) |
Feb 12, 2021 | 15.78 | 15.78 | 15.78 | 0 | +0.04(+0.25%) | |
Feb 11, 2021 | 15.91 | 15.91 | 15.70 | 15.74 | 60,584 | -0.12(-0.76%) |
Feb 10, 2021 | 15.61 | 15.89 | 15.45 | 15.86 | 28,511 | +0.21(+1.34%) |
Feb 09, 2021 | 15.50 | 15.72 | 15.42 | 15.65 | 30,801 | +0.03(+0.19%) |
Feb 08, 2021 | 15.36 | 15.64 | 15.36 | 15.62 | 39,696 | +0.15(+0.97%) |
Feb 05, 2021 | 15.45 | 15.62 | 15.45 | 15.47 | 107,768 | -0.05(-0.32%) |
Feb 04, 2021 | 15.50 | 15.62 | 15.36 | 15.52 | 198,669 | -0.07(-0.45%) |
Feb 03, 2021 | 15.00 | 15.67 | 14.98 | 15.59 | 152,123 | +0.59(+3.93%) |
Feb 02, 2021 | 15.91 | 15.91 | 14.95 | 15.00 | 474,793 | -0.70(-4.46%) |