Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.10 | 15.64 | 15.10 | 15.36 | 71,500 | -0.06(-0.39%) |
Apr 29, 2021 | 15.51 | 15.65 | 14.91 | 15.42 | 88,281 | -0.07(-0.45%) |
Apr 28, 2021 | 15.12 | 15.64 | 14.77 | 15.49 | 85,451 | +0.26(+1.71%) |
Apr 27, 2021 | 15.13 | 15.48 | 14.78 | 15.23 | 95,326 | +0.26(+1.74%) |
Apr 26, 2021 | 14.67 | 15.29 | 14.67 | 14.97 | 92,752 | +0.37(+2.53%) |
Apr 23, 2021 | 14.48 | 14.79 | 14.27 | 14.60 | 65,100 | +0.24(+1.67%) |
Apr 22, 2021 | 14.17 | 14.59 | 13.56 | 14.36 | 78,554 | +0.28(+1.99%) |
Apr 21, 2021 | 12.90 | 14.13 | 12.77 | 14.08 | 125,201 | +1.17(+9.06%) |
Apr 20, 2021 | 13.31 | 13.52 | 12.51 | 12.91 | 207,799 | -0.53(-3.94%) |
Apr 19, 2021 | 14.38 | 14.55 | 13.17 | 13.44 | 225,851 | -0.77(-5.42%) |
Apr 16, 2021 | 15.45 | 15.65 | 14.06 | 14.21 | 234,200 | -1.23(-7.97%) |
Apr 15, 2021 | 14.65 | 15.49 | 14.40 | 15.44 | 268,053 | +0.92(+6.34%) |
Apr 14, 2021 | 14.41 | 14.82 | 14.11 | 14.52 | 73,526 | +0.29(+2.04%) |
Apr 13, 2021 | 14.42 | 14.64 | 14.05 | 14.23 | 87,449 | -0.08(-0.56%) |
Apr 12, 2021 | 14.91 | 14.91 | 14.25 | 14.31 | 118,888 | -0.66(-4.41%) |
Apr 09, 2021 | 15.19 | 15.27 | 14.80 | 14.97 | 64,500 | -0.10(-0.66%) |
Apr 08, 2021 | 14.92 | 15.32 | 14.74 | 15.07 | 90,243 | +0.15(+1.01%) |
Apr 07, 2021 | 15.51 | 15.58 | 14.80 | 14.92 | 134,143 | -0.45(-2.93%) |
Apr 06, 2021 | 15.88 | 16.19 | 15.26 | 15.37 | 108,919 | -0.11(-0.71%) |
Apr 05, 2021 | 16.98 | 16.99 | 15.32 | 15.48 | 140,243 | -1.37(-8.13%) |
Apr 01, 2021 | 16.11 | 16.89 | 15.75 | 16.85 | 164,800 | +0.91(+5.71%) |
Mar 31, 2021 | 14.77 | 16.13 | 14.77 | 15.94 | 262,335 | +1.29(+8.81%) |
Mar 30, 2021 | 13.92 | 14.81 | 13.83 | 14.65 | 130,137 | +0.44(+3.10%) |
Mar 29, 2021 | 14.61 | 14.75 | 13.95 | 14.21 | 128,198 | -0.54(-3.66%) |
Mar 26, 2021 | 14.50 | 14.93 | 14.10 | 14.75 | 161,400 | +0.38(+2.64%) |
Mar 25, 2021 | 13.78 | 14.57 | 13.50 | 14.37 | 167,370 | +0.16(+1.13%) |
Mar 24, 2021 | 15.74 | 15.80 | 14.12 | 14.21 | 227,892 | -0.38(-2.60%) |
Mar 23, 2021 | 15.34 | 15.54 | 14.51 | 14.59 | 141,237 | -0.91(-5.87%) |
Mar 22, 2021 | 15.71 | 16.08 | 15.23 | 15.50 | 176,742 | -0.20(-1.27%) |
Mar 19, 2021 | 15.00 | 15.75 | 14.60 | 15.70 | 185,600 | +0.75(+5.02%) |
Mar 18, 2021 | 15.39 | 15.78 | 14.82 | 14.95 | 193,187 | -0.56(-3.61%) |
Mar 17, 2021 | 16.00 | 16.00 | 15.26 | 15.51 | 180,649 | -0.62(-3.84%) |
Mar 16, 2021 | 17.58 | 18.00 | 15.80 | 16.13 | 394,482 | -0.19(-1.16%) |
Mar 15, 2021 | 16.47 | 16.70 | 15.86 | 16.32 | 91,400 | +0.06(+0.37%) |
Mar 12, 2021 | 16.10 | 16.58 | 15.65 | 16.26 | 114,800 | +0.17(+1.06%) |
Mar 11, 2021 | 16.27 | 16.35 | 15.54 | 16.09 | 162,092 | +0.09(+0.56%) |
Mar 10, 2021 | 16.06 | 16.22 | 15.33 | 16.00 | 163,492 | +0.16(+1.01%) |
Mar 09, 2021 | 15.35 | 16.39 | 15.35 | 15.84 | 142,046 | +0.55(+3.60%) |
Mar 08, 2021 | 15.00 | 15.70 | 14.59 | 15.29 | 169,932 | +0.30(+2.00%) |
Mar 05, 2021 | 14.97 | 15.32 | 13.07 | 14.99 | 310,900 | +0.19(+1.28%) |
Mar 04, 2021 | 15.65 | 15.89 | 14.20 | 14.80 | 318,126 | -0.57(-3.71%) |
Mar 03, 2021 | 16.09 | 16.09 | 15.20 | 15.37 | 157,757 | -0.61(-3.82%) |
Mar 02, 2021 | 15.77 | 16.67 | 15.72 | 15.98 | 172,208 | +0.26(+1.65%) |
Mar 01, 2021 | 16.14 | 16.51 | 15.33 | 15.72 | 345,862 | -0.23(-1.44%) |
Feb 26, 2021 | 15.52 | 16.28 | 14.90 | 15.95 | 268,300 | +0.31(+1.98%) |
Feb 25, 2021 | 16.25 | 16.68 | 15.50 | 15.64 | 226,467 | -0.74(-4.52%) |
Feb 24, 2021 | 16.76 | 16.98 | 16.16 | 16.38 | 195,560 | -0.20(-1.21%) |
Feb 23, 2021 | 16.82 | 17.10 | 15.30 | 16.58 | 415,292 | -0.66(-3.83%) |
Feb 22, 2021 | 17.50 | 18.55 | 17.05 | 17.24 | 507,821 | +0.39(+2.31%) |
Feb 19, 2021 | 16.80 | 17.36 | 16.50 | 16.85 | 601,300 | +0.27(+1.63%) |
Feb 18, 2021 | 20.48 | 21.00 | 16.13 | 16.58 | 1,239,544 | -3.71(-18.28%) |
Feb 17, 2021 | 22.69 | 22.99 | 20.00 | 20.29 | 885,405 | -5.01(-19.80%) |
Feb 16, 2021 | 23.64 | 28.21 | 22.78 | 25.30 | 814,661 | +4.49(+21.58%) |
Feb 12, 2021 | 20.26 | 20.89 | 20.01 | 20.81 | 95,400 | +0.34(+1.66%) |
Feb 11, 2021 | 22.88 | 22.94 | 20.22 | 20.47 | 198,707 | -1.44(-6.57%) |
Feb 10, 2021 | 21.15 | 22.92 | 20.00 | 21.91 | 329,557 | +1.41(+6.88%) |
Feb 09, 2021 | 20.00 | 21.00 | 19.78 | 20.50 | 305,806 | +0.89(+4.57%) |
Feb 08, 2021 | 18.55 | 20.47 | 18.50 | 19.61 | 407,082 | +1.82(+10.20%) |
Feb 05, 2021 | 18.24 | 18.25 | 17.39 | 17.79 | 136,900 | -0.41(-2.25%) |
Feb 04, 2021 | 18.01 | 18.20 | 17.78 | 18.20 | 144,368 | -0.01(-0.05%) |
Feb 03, 2021 | 18.12 | 18.33 | 17.50 | 18.21 | 144,831 | +0.51(+2.88%) |
Feb 02, 2021 | 17.12 | 17.75 | 17.07 | 17.70 | 116,278 | +0.77(+4.55%) |