Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.36 | 12.98 | 12.29 | 12.57 | 1,865,000 | +0.06(+0.48%) |
Apr 29, 2021 | 12.98 | 13.48 | 12.33 | 12.51 | 7,717,583 | -1.42(-10.19%) |
Apr 28, 2021 | 14.13 | 14.43 | 12.98 | 13.93 | 5,877,384 | -0.92(-6.20%) |
Apr 27, 2021 | 12.89 | 15.95 | 12.79 | 14.85 | 83,765,616 | +3.74(+33.66%) |
Apr 26, 2021 | 10.61 | 11.13 | 10.50 | 11.11 | 686,448 | +0.51(+4.81%) |
Apr 23, 2021 | 10.76 | 10.80 | 10.12 | 10.60 | 1,633,100 | +0.16(+1.53%) |
Apr 22, 2021 | 11.49 | 11.79 | 10.42 | 10.44 | 1,473,055 | -1.40(-11.82%) |
Apr 21, 2021 | 11.05 | 11.84 | 10.90 | 11.84 | 377,010 | +0.82(+7.44%) |
Apr 20, 2021 | 10.90 | 11.27 | 10.81 | 11.02 | 429,862 | +0.12(+1.10%) |
Apr 19, 2021 | 11.22 | 11.49 | 10.89 | 10.90 | 362,670 | -0.38(-3.37%) |
Apr 16, 2021 | 11.49 | 11.53 | 10.90 | 11.28 | 489,400 | -0.29(-2.51%) |
Apr 15, 2021 | 11.85 | 12.09 | 11.39 | 11.57 | 885,573 | -0.18(-1.53%) |
Apr 14, 2021 | 11.36 | 12.00 | 11.08 | 11.75 | 492,251 | +0.39(+3.43%) |
Apr 13, 2021 | 11.73 | 11.79 | 10.90 | 11.36 | 620,872 | -0.35(-2.99%) |
Apr 12, 2021 | 12.01 | 12.04 | 11.51 | 11.71 | 509,626 | -0.33(-2.74%) |
Apr 09, 2021 | 12.46 | 12.60 | 12.02 | 12.04 | 386,800 | -0.49(-3.91%) |
Apr 08, 2021 | 12.50 | 12.78 | 12.28 | 12.53 | 399,290 | +0.18(+1.46%) |
Apr 07, 2021 | 12.44 | 12.84 | 12.35 | 12.35 | 447,511 | -0.15(-1.20%) |
Apr 06, 2021 | 12.64 | 12.83 | 12.42 | 12.50 | 446,157 | -0.24(-1.88%) |
Apr 05, 2021 | 12.52 | 12.85 | 12.48 | 12.74 | 543,521 | +0.45(+3.66%) |
Apr 01, 2021 | 11.91 | 12.66 | 11.65 | 12.29 | 545,900 | +0.41(+3.45%) |
Mar 31, 2021 | 11.33 | 11.95 | 11.28 | 11.88 | 394,929 | +0.50(+4.39%) |
Mar 30, 2021 | 10.44 | 11.50 | 10.28 | 11.38 | 615,043 | +0.87(+8.28%) |
Mar 29, 2021 | 11.13 | 11.20 | 10.46 | 10.51 | 1,088,270 | -0.65(-5.82%) |
Mar 26, 2021 | 11.38 | 11.38 | 10.63 | 11.16 | 407,200 | -0.18(-1.59%) |
Mar 25, 2021 | 10.51 | 11.35 | 10.12 | 11.34 | 687,532 | +0.69(+6.48%) |
Mar 24, 2021 | 11.47 | 11.65 | 10.57 | 10.65 | 846,257 | -0.84(-7.31%) |
Mar 23, 2021 | 12.09 | 12.29 | 11.46 | 11.49 | 764,007 | -0.75(-6.13%) |
Mar 22, 2021 | 12.02 | 12.55 | 11.68 | 12.24 | 621,030 | +0.26(+2.17%) |
Mar 19, 2021 | 11.62 | 12.12 | 11.58 | 11.98 | 4,212,600 | +0.37(+3.19%) |
Mar 18, 2021 | 12.23 | 12.39 | 11.40 | 11.61 | 799,225 | -0.72(-5.84%) |
Mar 17, 2021 | 11.48 | 12.33 | 11.42 | 12.33 | 632,018 | +0.62(+5.29%) |
Mar 16, 2021 | 12.08 | 12.26 | 11.43 | 11.71 | 464,498 | -0.27(-2.25%) |
Mar 15, 2021 | 12.44 | 13.09 | 11.79 | 11.98 | 826,843 | -0.54(-4.31%) |
Mar 12, 2021 | 12.00 | 12.63 | 11.86 | 12.52 | 715,500 | +0.45(+3.73%) |
Mar 11, 2021 | 11.86 | 12.16 | 11.72 | 12.07 | 603,244 | -0.01(-0.08%) |
Mar 10, 2021 | 11.65 | 12.14 | 11.41 | 12.08 | 458,387 | +0.46(+3.96%) |
Mar 09, 2021 | 10.75 | 11.86 | 10.69 | 11.62 | 436,190 | +0.96(+9.01%) |
Mar 08, 2021 | 11.01 | 11.38 | 10.62 | 10.66 | 455,100 | -0.52(-4.65%) |
Mar 05, 2021 | 11.09 | 11.24 | 9.900 | 11.18 | 1,233,400 | +0.01(+0.09%) |
Mar 04, 2021 | 11.79 | 12.12 | 10.76 | 11.17 | 772,451 | -0.74(-6.21%) |
Mar 03, 2021 | 12.32 | 12.60 | 11.71 | 11.91 | 551,622 | -0.52(-4.18%) |
Mar 02, 2021 | 12.30 | 12.50 | 11.80 | 12.43 | 612,312 | +0.23(+1.89%) |
Mar 01, 2021 | 12.45 | 12.83 | 11.94 | 12.20 | 516,971 | -0.06(-0.49%) |
Feb 26, 2021 | 11.69 | 12.33 | 11.35 | 12.26 | 513,400 | +0.56(+4.79%) |
Feb 25, 2021 | 12.11 | 12.33 | 11.48 | 11.70 | 627,922 | -0.52(-4.26%) |
Feb 24, 2021 | 12.01 | 12.58 | 11.55 | 12.22 | 711,177 | +0.84(+7.38%) |
Feb 23, 2021 | 11.60 | 11.75 | 10.55 | 11.38 | 950,523 | -0.81(-6.64%) |
Feb 22, 2021 | 12.52 | 13.07 | 12.08 | 12.19 | 592,963 | -0.56(-4.39%) |
Feb 19, 2021 | 12.64 | 13.35 | 12.52 | 12.75 | 604,400 | +0.40(+3.24%) |
Feb 18, 2021 | 13.32 | 13.49 | 12.20 | 12.35 | 1,008,945 | -0.85(-6.44%) |
Feb 17, 2021 | 14.28 | 14.33 | 12.53 | 13.20 | 1,661,293 | -1.22(-8.46%) |
Feb 16, 2021 | 13.05 | 14.52 | 12.77 | 14.42 | 3,569,896 | +1.72(+13.54%) |
Feb 12, 2021 | 11.97 | 13.19 | 11.62 | 12.70 | 1,131,800 | +0.87(+7.35%) |
Feb 11, 2021 | 11.90 | 12.30 | 11.48 | 11.83 | 626,715 | +0.17(+1.46%) |
Feb 10, 2021 | 12.01 | 12.50 | 11.55 | 11.66 | 672,696 | -0.34(-2.83%) |
Feb 09, 2021 | 12.50 | 12.62 | 11.85 | 12.00 | 1,125,482 | -0.24(-1.96%) |
Feb 08, 2021 | 13.00 | 13.20 | 12.18 | 12.24 | 1,546,772 | -0.35(-2.78%) |
Feb 05, 2021 | 12.20 | 12.75 | 12.06 | 12.59 | 932,100 | +0.28(+2.27%) |
Feb 04, 2021 | 11.80 | 12.45 | 11.39 | 12.31 | 1,393,198 | +0.68(+5.85%) |
Feb 03, 2021 | 11.31 | 11.69 | 10.75 | 11.63 | 918,013 | +0.28(+2.47%) |
Feb 02, 2021 | 11.23 | 11.77 | 10.33 | 11.35 | 2,296,345 | +0.30(+2.71%) |