Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.93 | 15.20 | 14.39 | 14.42 | 560,305 | -0.79(-5.21%) |
Apr 29, 2021 | 15.33 | 15.60 | 14.92 | 15.21 | 408,457 | +0.31(+2.08%) |
Apr 28, 2021 | 14.18 | 15.03 | 14.18 | 14.90 | 658,388 | +0.92(+6.59%) |
Apr 27, 2021 | 13.71 | 14.06 | 13.66 | 13.98 | 307,418 | +0.34(+2.48%) |
Apr 26, 2021 | 13.39 | 13.83 | 13.39 | 13.64 | 163,854 | +0.16(+1.20%) |
Apr 23, 2021 | 13.20 | 13.55 | 13.10 | 13.48 | 230,616 | +0.27(+2.01%) |
Apr 22, 2021 | 13.61 | 13.61 | 13.15 | 13.21 | 322,404 | -0.33(-2.46%) |
Apr 21, 2021 | 12.89 | 13.60 | 12.73 | 13.54 | 349,820 | +0.37(+2.78%) |
Apr 20, 2021 | 13.82 | 13.82 | 12.93 | 13.18 | 416,899 | -0.71(-5.14%) |
Apr 19, 2021 | 13.97 | 14.20 | 13.67 | 13.89 | 229,375 | -0.03(-0.23%) |
Apr 16, 2021 | 14.38 | 14.40 | 13.84 | 13.92 | 288,062 | -0.25(-1.76%) |
Apr 15, 2021 | 14.43 | 14.43 | 14.05 | 14.17 | 235,378 | -0.21(-1.44%) |
Apr 14, 2021 | 13.81 | 14.73 | 13.81 | 14.38 | 574,908 | +0.78(+5.76%) |
Apr 13, 2021 | 13.55 | 13.76 | 13.36 | 13.60 | 188,222 | +0.02(+0.12%) |
Apr 12, 2021 | 14.05 | 14.19 | 13.52 | 13.58 | 473,337 | -0.25(-1.78%) |
Apr 09, 2021 | 13.98 | 14.19 | 13.68 | 13.83 | 195,649 | -0.16(-1.18%) |
Apr 08, 2021 | 14.22 | 14.22 | 13.69 | 13.99 | 361,526 | -0.40(-2.79%) |
Apr 07, 2021 | 14.29 | 14.48 | 14.21 | 14.40 | 249,939 | +0.15(+1.07%) |
Apr 06, 2021 | 14.42 | 14.84 | 14.23 | 14.24 | 277,979 | -0.06(-0.40%) |
Apr 05, 2021 | 14.97 | 14.97 | 14.17 | 14.30 | 625,469 | -0.72(-4.78%) |
Apr 01, 2021 | 14.41 | 15.02 | 14.30 | 15.02 | 643,560 | +0.70(+4.90%) |
Mar 31, 2021 | 14.53 | 14.53 | 14.22 | 14.32 | 413,785 | -0.21(-1.42%) |
Mar 30, 2021 | 14.57 | 14.78 | 14.32 | 14.52 | 289,643 | -0.25(-1.71%) |
Mar 29, 2021 | 14.89 | 15.00 | 14.41 | 14.78 | 367,195 | -0.36(-2.36%) |
Mar 26, 2021 | 14.90 | 15.16 | 14.63 | 15.13 | 577,789 | +0.74(+5.13%) |
Mar 25, 2021 | 13.88 | 14.48 | 13.40 | 14.40 | 685,812 | +0.08(+0.55%) |
Mar 24, 2021 | 14.03 | 14.67 | 14.03 | 14.32 | 775,611 | +0.67(+4.88%) |
Mar 23, 2021 | 13.53 | 14.25 | 13.34 | 13.65 | 1,543,438 | -0.42(-3.01%) |
Mar 22, 2021 | 14.26 | 14.36 | 13.92 | 14.07 | 769,162 | -0.25(-1.77%) |
Mar 19, 2021 | 14.31 | 14.77 | 13.94 | 14.33 | 1,991,954 | +0.01(+0.07%) |
Mar 18, 2021 | 15.45 | 15.50 | 14.19 | 14.32 | 1,012,273 | -1.44(-9.13%) |
Mar 17, 2021 | 15.37 | 15.85 | 15.18 | 15.76 | 594,273 | +0.22(+1.41%) |
Mar 16, 2021 | 15.91 | 15.95 | 15.36 | 15.54 | 915,905 | -0.90(-5.46%) |
Mar 15, 2021 | 16.80 | 16.82 | 16.05 | 16.43 | 893,385 | -0.37(-2.22%) |
Mar 12, 2021 | 16.80 | 17.07 | 16.56 | 16.81 | 498,198 | +0.07(+0.41%) |
Mar 11, 2021 | 16.87 | 17.28 | 16.67 | 16.74 | 597,485 | +0.05(+0.30%) |
Mar 10, 2021 | 15.87 | 16.80 | 15.81 | 16.69 | 917,649 | +0.83(+5.23%) |
Mar 09, 2021 | 16.40 | 16.72 | 15.74 | 15.86 | 1,108,139 | -0.63(-3.83%) |
Mar 08, 2021 | 16.89 | 16.91 | 16.00 | 16.49 | 1,446,846 | +0.07(+0.43%) |
Mar 05, 2021 | 16.11 | 16.48 | 15.37 | 16.42 | 1,355,368 | +1.15(+7.56%) |
Mar 04, 2021 | 14.86 | 15.82 | 14.63 | 15.27 | 928,712 | +0.69(+4.75%) |
Mar 03, 2021 | 14.52 | 15.19 | 14.41 | 14.57 | 665,472 | +0.39(+2.74%) |
Mar 02, 2021 | 14.43 | 14.60 | 14.15 | 14.18 | 391,647 | -0.16(-1.13%) |
Mar 01, 2021 | 14.39 | 14.68 | 14.13 | 14.35 | 1,970,273 | +0.75(+5.52%) |
Feb 26, 2021 | 13.77 | 13.92 | 12.84 | 13.60 | 1,161,624 | -0.70(-4.90%) |
Feb 25, 2021 | 15.10 | 15.10 | 14.09 | 14.30 | 1,096,313 | -0.59(-3.98%) |
Feb 24, 2021 | 14.07 | 15.02 | 13.88 | 14.89 | 861,229 | +1.00(+7.17%) |
Feb 23, 2021 | 13.72 | 13.97 | 12.73 | 13.89 | 1,128,889 | +0.43(+3.21%) |
Feb 22, 2021 | 12.79 | 13.80 | 12.79 | 13.46 | 1,101,404 | +0.82(+6.49%) |
Feb 19, 2021 | 12.28 | 12.70 | 12.27 | 12.64 | 395,036 | +0.41(+3.31%) |
Feb 18, 2021 | 12.74 | 12.74 | 12.16 | 12.24 | 371,677 | -0.61(-4.73%) |
Feb 17, 2021 | 12.73 | 12.96 | 12.38 | 12.84 | 656,137 | +0.34(+2.71%) |
Feb 16, 2021 | 12.40 | 12.73 | 12.33 | 12.51 | 895,884 | +0.61(+5.14%) |
Feb 12, 2021 | 11.35 | 11.90 | 11.35 | 11.89 | 499,037 | +0.33(+2.84%) |
Feb 11, 2021 | 11.79 | 11.86 | 11.07 | 11.57 | 501,511 | -0.33(-2.81%) |
Feb 10, 2021 | 11.58 | 11.92 | 11.40 | 11.90 | 697,016 | +0.43(+3.74%) |
Feb 09, 2021 | 11.51 | 11.60 | 11.20 | 11.47 | 606,032 | -0.27(-2.29%) |
Feb 08, 2021 | 11.15 | 11.82 | 11.15 | 11.74 | 1,033,501 | +0.89(+8.22%) |
Feb 05, 2021 | 10.96 | 11.05 | 10.80 | 10.85 | 436,971 | +0.19(+1.80%) |
Feb 04, 2021 | 10.60 | 10.66 | 10.22 | 10.66 | 490,750 | +0.21(+1.96%) |
Feb 03, 2021 | 9.776 | 10.49 | 9.655 | 10.45 | 986,239 | +0.80(+8.32%) |
Feb 02, 2021 | 9.895 | 10.08 | 9.646 | 9.648 | 1,035,439 | +0.20(+2.12%) |