Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.40 | 14.62 | 13.80 | 13.90 | 53,680 | -0.80(-5.44%) |
Apr 29, 2021 | 15.20 | 15.30 | 14.50 | 14.70 | 44,244 | -0.60(-3.92%) |
Apr 28, 2021 | 14.70 | 15.40 | 14.10 | 15.30 | 59,283 | +0.60(+4.08%) |
Apr 27, 2021 | 14.60 | 14.90 | 14.00 | 14.70 | 85,374 | +0.10(+0.68%) |
Apr 26, 2021 | 14.00 | 14.70 | 13.70 | 14.60 | 65,104 | +0.30(+2.10%) |
Apr 23, 2021 | 13.00 | 14.30 | 13.00 | 14.30 | 99,600 | +1.30(+10.00%) |
Apr 22, 2021 | 12.10 | 13.10 | 11.90 | 13.00 | 71,922 | +0.90(+7.44%) |
Apr 21, 2021 | 12.40 | 12.40 | 11.70 | 12.10 | 109,956 | -0.20(-1.63%) |
Apr 20, 2021 | 11.90 | 12.40 | 11.40 | 12.30 | 83,343 | +0.00(+0.00%) |
Apr 19, 2021 | 12.20 | 12.80 | 11.80 | 12.30 | 98,671 | -0.60(-4.65%) |
Apr 16, 2021 | 13.70 | 13.80 | 12.20 | 12.90 | 170,450 | -1.10(-7.86%) |
Apr 15, 2021 | 13.50 | 14.70 | 12.30 | 14.00 | 238,915 | +0.40(+2.94%) |
Apr 14, 2021 | 11.70 | 14.30 | 11.70 | 13.60 | 310,100 | +1.70(+14.29%) |
Apr 13, 2021 | 13.60 | 13.90 | 11.80 | 11.90 | 165,904 | -2.00(-14.39%) |
Apr 12, 2021 | 13.70 | 14.10 | 12.90 | 13.90 | 148,756 | +0.10(+0.72%) |
Apr 09, 2021 | 14.60 | 15.00 | 13.60 | 13.80 | 71,020 | -1.10(-7.38%) |
Apr 08, 2021 | 14.40 | 15.10 | 13.90 | 14.90 | 76,799 | +0.60(+4.20%) |
Apr 07, 2021 | 14.50 | 15.10 | 14.20 | 14.30 | 58,898 | -0.50(-3.38%) |
Apr 06, 2021 | 15.00 | 15.40 | 14.70 | 14.80 | 65,974 | -0.30(-1.99%) |
Apr 05, 2021 | 16.10 | 16.30 | 14.90 | 15.10 | 94,431 | -0.70(-4.43%) |
Apr 01, 2021 | 15.60 | 15.90 | 14.90 | 15.80 | 73,630 | +0.20(+1.28%) |
Mar 31, 2021 | 16.30 | 16.30 | 15.10 | 15.60 | 80,685 | +0.00(+0.00%) |
Mar 30, 2021 | 13.70 | 15.60 | 13.20 | 15.60 | 113,050 | +1.70(+12.23%) |
Mar 29, 2021 | 14.80 | 15.10 | 13.80 | 13.90 | 93,275 | -1.30(-8.55%) |
Mar 26, 2021 | 15.10 | 15.50 | 14.44 | 15.20 | 52,840 | -0.30(-1.94%) |
Mar 25, 2021 | 14.30 | 15.70 | 13.60 | 15.50 | 107,627 | +0.30(+1.97%) |
Mar 24, 2021 | 17.30 | 17.40 | 15.00 | 15.20 | 144,627 | -2.20(-12.64%) |
Mar 23, 2021 | 17.60 | 18.00 | 16.70 | 17.40 | 177,293 | -0.50(-2.79%) |
Mar 22, 2021 | 18.40 | 18.50 | 16.80 | 17.90 | 251,431 | -0.50(-2.72%) |
Mar 19, 2021 | 17.10 | 18.50 | 17.10 | 18.40 | 318,380 | +1.20(+6.98%) |
Mar 18, 2021 | 18.40 | 18.80 | 16.60 | 17.20 | 281,442 | -1.30(-7.03%) |
Mar 17, 2021 | 16.80 | 18.70 | 16.60 | 18.50 | 287,251 | +1.10(+6.32%) |
Mar 16, 2021 | 17.70 | 18.00 | 16.60 | 17.40 | 334,359 | -0.40(-2.25%) |
Mar 15, 2021 | 18.40 | 19.60 | 17.20 | 17.80 | 568,133 | -1.80(-9.18%) |
Mar 12, 2021 | 15.90 | 23.20 | 15.80 | 19.60 | 7,059,889 | +2.90(+17.37%) |
Mar 11, 2021 | 13.70 | 16.90 | 13.60 | 16.70 | 488,137 | +3.10(+22.79%) |
Mar 10, 2021 | 13.90 | 14.00 | 12.60 | 13.60 | 186,436 | -0.10(-0.73%) |
Mar 09, 2021 | 12.90 | 13.80 | 11.70 | 13.70 | 475,932 | +0.90(+7.03%) |
Mar 08, 2021 | 12.60 | 13.30 | 11.80 | 12.80 | 257,396 | -0.20(-1.54%) |
Mar 05, 2021 | 11.10 | 13.00 | 10.00 | 13.00 | 207,200 | +1.50(+13.04%) |
Mar 04, 2021 | 11.60 | 12.60 | 10.50 | 11.50 | 207,310 | -1.20(-9.45%) |
Mar 03, 2021 | 13.20 | 13.40 | 11.40 | 12.70 | 214,893 | -0.70(-5.22%) |
Mar 02, 2021 | 13.60 | 13.80 | 13.10 | 13.40 | 80,595 | -0.10(-0.74%) |
Mar 01, 2021 | 12.70 | 13.60 | 12.60 | 13.50 | 150,309 | +1.10(+8.87%) |
Feb 26, 2021 | 13.00 | 13.43 | 12.10 | 12.40 | 282,070 | -0.70(-5.34%) |
Feb 25, 2021 | 13.90 | 14.30 | 12.70 | 13.10 | 174,926 | -0.80(-5.76%) |
Feb 24, 2021 | 15.30 | 15.40 | 13.80 | 13.90 | 230,623 | -0.80(-5.44%) |
Feb 23, 2021 | 14.90 | 16.00 | 12.60 | 14.70 | 374,607 | -2.30(-13.53%) |
Feb 22, 2021 | 18.40 | 19.00 | 16.60 | 17.00 | 209,326 | -1.50(-8.11%) |
Feb 19, 2021 | 18.40 | 18.50 | 17.20 | 18.50 | 350,000 | +0.50(+2.78%) |
Feb 18, 2021 | 18.00 | 19.20 | 17.50 | 18.00 | 208,397 | -0.10(-0.55%) |
Feb 17, 2021 | 19.30 | 19.70 | 17.30 | 18.10 | 191,665 | -1.30(-6.70%) |
Feb 16, 2021 | 17.20 | 19.40 | 16.50 | 19.40 | 376,574 | +3.50(+22.01%) |
Feb 12, 2021 | 16.10 | 16.15 | 15.20 | 15.90 | 82,100 | -0.40(-2.45%) |
Feb 11, 2021 | 16.90 | 17.10 | 15.10 | 16.30 | 250,160 | -0.90(-5.23%) |
Feb 10, 2021 | 18.40 | 19.00 | 16.30 | 17.20 | 359,597 | -0.30(-1.71%) |
Feb 09, 2021 | 16.90 | 19.40 | 16.20 | 17.50 | 442,505 | +1.00(+6.06%) |
Feb 08, 2021 | 16.00 | 16.50 | 15.40 | 16.50 | 178,148 | +1.20(+7.84%) |
Feb 05, 2021 | 16.00 | 16.10 | 15.00 | 15.30 | 213,710 | -0.60(-3.77%) |
Feb 04, 2021 | 15.00 | 16.00 | 14.50 | 15.90 | 319,353 | +1.30(+8.90%) |
Feb 03, 2021 | 14.30 | 14.60 | 13.80 | 14.60 | 101,995 | +0.40(+2.82%) |
Feb 02, 2021 | 14.30 | 14.40 | 13.40 | 14.20 | 96,330 | +0.10(+0.71%) |