Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.78 | 10.88 | 10.45 | 10.61 | 100,281 | -0.28(-2.57%) |
Apr 29, 2021 | 11.22 | 11.33 | 10.67 | 10.89 | 76,021 | -0.11(-1.00%) |
Apr 28, 2021 | 10.78 | 11.22 | 10.56 | 11.00 | 101,530 | +0.28(+2.63%) |
Apr 27, 2021 | 11.77 | 11.86 | 10.57 | 10.72 | 266,532 | -0.72(-6.31%) |
Apr 26, 2021 | 11.66 | 11.77 | 11.00 | 11.44 | 174,586 | -0.22(-1.89%) |
Apr 23, 2021 | 10.34 | 13.20 | 10.23 | 11.66 | 1,035,563 | +1.43(+13.98%) |
Apr 22, 2021 | 10.23 | 10.78 | 10.12 | 10.23 | 110,544 | +0.11(+1.09%) |
Apr 21, 2021 | 9.680 | 10.56 | 9.570 | 10.12 | 66,255 | +0.22(+2.22%) |
Apr 20, 2021 | 10.01 | 10.12 | 9.570 | 9.900 | 117,632 | -0.13(-1.28%) |
Apr 19, 2021 | 10.66 | 10.66 | 9.912 | 10.03 | 59,995 | -0.43(-4.09%) |
Apr 16, 2021 | 10.45 | 10.56 | 9.992 | 10.46 | 104,745 | +0.05(+0.45%) |
Apr 15, 2021 | 11.11 | 11.22 | 10.25 | 10.41 | 108,822 | -0.59(-5.37%) |
Apr 14, 2021 | 10.89 | 11.22 | 10.67 | 11.00 | 70,739 | +0.33(+3.09%) |
Apr 13, 2021 | 10.78 | 11.00 | 10.56 | 10.67 | 59,041 | -0.16(-1.46%) |
Apr 12, 2021 | 11.44 | 11.44 | 10.34 | 10.83 | 223,992 | -0.61(-5.35%) |
Apr 09, 2021 | 11.00 | 11.77 | 11.00 | 11.44 | 109,163 | +0.44(+4.00%) |
Apr 08, 2021 | 11.22 | 11.44 | 11.00 | 11.00 | 108,625 | -0.11(-0.99%) |
Apr 07, 2021 | 11.77 | 11.88 | 11.00 | 11.11 | 111,658 | -0.55(-4.72%) |
Apr 06, 2021 | 11.88 | 12.10 | 11.55 | 11.66 | 77,739 | -0.33(-2.75%) |
Apr 05, 2021 | 12.76 | 12.87 | 11.88 | 11.99 | 145,060 | -0.77(-6.03%) |
Apr 01, 2021 | 12.32 | 12.76 | 11.88 | 12.76 | 157,918 | +0.00(+0.00%) |
Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 165,666 | +0.55(+4.50%) |
Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 104,034 | -0.11(-0.89%) |
Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.32 | 89,104 | -0.61(-4.68%) |
Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 194,690 | -0.27(-2.08%) |
Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 120,379 | +0.33(+2.56%) |
Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 133,285 | -1.10(-7.87%) |
Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 124,219 | -0.99(-6.62%) |
Mar 22, 2021 | 14.96 | 15.29 | 14.52 | 14.96 | 147,991 | +0.22(+1.49%) |
Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 176,872 | -0.11(-0.74%) |
Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 170,893 | -1.32(-8.16%) |
Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 342,153 | -0.77(-4.55%) |
Mar 16, 2021 | 14.96 | 16.94 | 14.30 | 16.94 | 706,058 | +2.20(+14.93%) |
Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 60,716 | +0.00(+0.00%) |
Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 79,254 | +0.11(+0.75%) |
Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 161,103 | +0.44(+3.10%) |
Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 70,258 | +0.11(+0.78%) |
Mar 09, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 58,339 | +0.55(+4.07%) |
Mar 08, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 98,117 | -0.11(-0.81%) |
Mar 05, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 174,209 | +0.11(+0.81%) |
Mar 04, 2021 | 14.52 | 14.96 | 12.87 | 13.53 | 227,092 | -1.10(-7.52%) |
Mar 03, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 89,571 | -1.10(-6.99%) |
Mar 02, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 136,714 | +0.44(+2.88%) |
Mar 01, 2021 | 15.07 | 15.73 | 15.07 | 15.29 | 86,221 | +0.44(+2.96%) |
Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 108,300 | -0.55(-3.57%) |
Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 109,909 | -0.99(-6.04%) |
Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 102,313 | +0.77(+4.93%) |
Feb 23, 2021 | 15.73 | 16.72 | 14.74 | 15.62 | 233,680 | -1.43(-8.39%) |
Feb 22, 2021 | 17.71 | 18.04 | 17.05 | 17.05 | 122,585 | -0.88(-4.91%) |
Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 178,200 | +0.22(+1.24%) |
Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 185,457 | -0.55(-3.01%) |
Feb 17, 2021 | 18.70 | 19.03 | 17.60 | 18.26 | 197,186 | -0.77(-4.05%) |
Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 251,908 | -0.22(-1.14%) |
Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 212,263 | +0.55(+2.94%) |
Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 363,150 | -1.21(-6.08%) |
Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 581,570 | -1.32(-6.22%) |
Feb 09, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 1,207,330 | +4.95(+30.41%) |
Feb 08, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 392,036 | +1.21(+8.03%) |
Feb 05, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 119,781 | +0.11(+0.74%) |
Feb 04, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 212,240 | +0.77(+5.43%) |
Feb 03, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 180,420 | +0.55(+4.03%) |
Feb 02, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 82,095 | -0.11(-0.80%) |