Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.36 | 14.42 | 14.30 | 14.36 | 6,000 | +0.08(+0.56%) |
Apr 29, 2021 | 14.46 | 14.46 | 14.13 | 14.28 | 1,584 | -0.13(-0.94%) |
Apr 28, 2021 | 14.46 | 14.54 | 14.40 | 14.41 | 3,175 | +0.04(+0.31%) |
Apr 27, 2021 | 14.40 | 14.40 | 14.31 | 14.37 | 8,107 | -0.01(-0.07%) |
Apr 26, 2021 | 14.25 | 14.38 | 14.25 | 14.38 | 16,260 | +0.68(+4.96%) |
Apr 23, 2021 | 13.71 | 13.78 | 13.69 | 13.70 | 2,400 | -0.31(-2.21%) |
Apr 22, 2021 | 13.92 | 14.07 | 13.89 | 14.01 | 4,635 | +0.48(+3.55%) |
Apr 21, 2021 | 13.21 | 13.53 | 13.21 | 13.53 | 3,056 | +0.43(+3.28%) |
Apr 20, 2021 | 13.43 | 13.43 | 13.04 | 13.10 | 7,578 | -0.82(-5.89%) |
Apr 19, 2021 | 14.07 | 14.07 | 13.80 | 13.92 | 6,276 | +0.05(+0.40%) |
Apr 16, 2021 | 13.84 | 13.91 | 13.79 | 13.87 | 7,700 | +0.17(+1.20%) |
Apr 15, 2021 | 13.69 | 13.91 | 13.66 | 13.70 | 42,644 | +0.08(+0.59%) |
Apr 14, 2021 | 13.47 | 13.62 | 13.39 | 13.62 | 21,860 | +0.42(+3.22%) |
Apr 13, 2021 | 12.91 | 13.30 | 12.65 | 13.20 | 9,093 | +0.26(+1.97%) |
Apr 12, 2021 | 13.18 | 13.20 | 12.85 | 12.94 | 17,965 | -0.51(-3.79%) |
Apr 09, 2021 | 13.50 | 13.51 | 13.34 | 13.45 | 23,000 | -0.25(-1.82%) |
Apr 08, 2021 | 13.92 | 13.96 | 13.52 | 13.70 | 5,049 | -0.44(-3.12%) |
Apr 07, 2021 | 14.10 | 14.18 | 13.98 | 14.14 | 1,429 | +0.13(+0.96%) |
Apr 06, 2021 | 14.22 | 14.27 | 13.98 | 14.01 | 4,918 | -0.54(-3.71%) |
Apr 05, 2021 | 14.15 | 14.65 | 13.99 | 14.54 | 7,548 | +0.56(+4.04%) |
Apr 01, 2021 | 13.80 | 14.00 | 13.77 | 13.98 | 8,200 | +0.38(+2.79%) |
Mar 31, 2021 | 13.55 | 13.81 | 13.53 | 13.60 | 10,069 | +0.09(+0.66%) |
Mar 30, 2021 | 13.23 | 13.66 | 13.23 | 13.51 | 7,306 | +0.58(+4.49%) |
Mar 29, 2021 | 13.12 | 13.12 | 12.91 | 12.93 | 8,963 | -0.37(-2.78%) |
Mar 26, 2021 | 13.29 | 13.53 | 13.22 | 13.30 | 5,800 | +0.27(+2.07%) |
Mar 25, 2021 | 12.69 | 13.03 | 12.61 | 13.03 | 8,382 | +0.16(+1.26%) |
Mar 24, 2021 | 12.86 | 13.01 | 12.82 | 12.87 | 5,717 | +0.32(+2.57%) |
Mar 23, 2021 | 12.60 | 12.74 | 12.35 | 12.54 | 73,461 | -0.59(-4.49%) |
Mar 22, 2021 | 13.25 | 13.25 | 13.00 | 13.13 | 18,891 | -1.05(-7.43%) |
Mar 19, 2021 | 14.18 | 14.19 | 13.78 | 14.19 | 7,600 | -0.16(-1.11%) |
Mar 18, 2021 | 14.32 | 14.50 | 14.23 | 14.35 | 6,214 | -0.23(-1.58%) |
Mar 17, 2021 | 14.30 | 14.58 | 14.28 | 14.58 | 16,124 | +0.17(+1.18%) |
Mar 16, 2021 | 14.40 | 14.48 | 14.30 | 14.41 | 3,441 | -0.28(-1.91%) |
Mar 15, 2021 | 14.73 | 14.73 | 14.51 | 14.69 | 3,267 | +0.30(+2.08%) |
Mar 12, 2021 | 14.19 | 14.39 | 14.19 | 14.39 | 9,300 | -0.05(-0.35%) |
Mar 11, 2021 | 14.20 | 14.51 | 14.08 | 14.44 | 10,399 | +0.50(+3.59%) |
Mar 10, 2021 | 13.90 | 13.94 | 13.69 | 13.94 | 25,124 | -0.13(-0.92%) |
Mar 09, 2021 | 14.10 | 14.12 | 13.90 | 14.07 | 29,503 | -0.04(-0.25%) |
Mar 08, 2021 | 14.01 | 14.14 | 13.99 | 14.11 | 9,385 | +0.35(+2.51%) |
Mar 05, 2021 | 14.01 | 14.41 | 13.56 | 13.76 | 10,400 | -0.39(-2.76%) |
Mar 04, 2021 | 14.68 | 14.82 | 13.95 | 14.15 | 38,421 | -0.42(-2.88%) |
Mar 03, 2021 | 14.52 | 14.86 | 14.51 | 14.57 | 21,827 | +0.44(+3.11%) |
Mar 02, 2021 | 14.08 | 14.19 | 13.97 | 14.13 | 2,446 | +0.17(+1.22%) |
Mar 01, 2021 | 14.13 | 14.30 | 13.96 | 13.96 | 24,936 | +0.08(+0.58%) |
Feb 26, 2021 | 13.96 | 13.96 | 13.75 | 13.88 | 32,300 | +0.45(+3.35%) |
Feb 25, 2021 | 14.11 | 14.17 | 13.41 | 13.43 | 21,213 | -0.69(-4.89%) |
Feb 24, 2021 | 13.98 | 14.24 | 13.82 | 14.12 | 77,912 | +0.68(+5.06%) |
Feb 23, 2021 | 13.53 | 13.75 | 13.13 | 13.44 | 71,762 | +0.78(+6.16%) |
Feb 22, 2021 | 11.99 | 12.79 | 11.98 | 12.66 | 31,587 | +0.93(+7.93%) |
Feb 19, 2021 | 11.57 | 11.88 | 11.57 | 11.73 | 11,200 | +0.35(+3.03%) |
Feb 18, 2021 | 11.35 | 11.48 | 11.27 | 11.38 | 17,032 | -0.11(-0.91%) |
Feb 17, 2021 | 11.04 | 11.49 | 11.04 | 11.49 | 69,841 | +0.05(+0.44%) |
Feb 16, 2021 | 11.48 | 11.59 | 11.40 | 11.44 | 25,849 | +0.76(+7.12%) |
Feb 12, 2021 | 10.42 | 10.77 | 10.37 | 10.68 | 9,000 | +0.08(+0.75%) |
Feb 11, 2021 | 10.53 | 10.68 | 10.50 | 10.60 | 6,266 | -0.06(-0.56%) |
Feb 10, 2021 | 10.46 | 10.74 | 10.46 | 10.66 | 42,237 | -0.28(-2.55%) |
Feb 09, 2021 | 11.10 | 11.26 | 10.86 | 10.94 | 17,083 | -0.49(-4.25%) |
Feb 08, 2021 | 11.10 | 11.51 | 10.96 | 11.43 | 5,395 | -0.00(-0.04%) |
Feb 05, 2021 | 11.37 | 11.50 | 11.29 | 11.43 | 9,700 | +0.49(+4.52%) |
Feb 04, 2021 | 10.98 | 11.04 | 10.90 | 10.94 | 4,475 | +0.09(+0.79%) |
Feb 03, 2021 | 10.98 | 10.98 | 10.58 | 10.85 | 24,577 | +0.25(+2.36%) |
Feb 02, 2021 | 10.60 | 10.71 | 10.44 | 10.60 | 17,839 | +0.33(+3.21%) |