Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.69 | 10.79 | 10.41 | 10.74 | 33,200 | -0.16(-1.47%) |
Apr 29, 2021 | 11.15 | 11.15 | 10.56 | 10.90 | 31,426 | -0.13(-1.18%) |
Apr 28, 2021 | 11.00 | 11.29 | 10.70 | 11.03 | 75,465 | -0.03(-0.27%) |
Apr 27, 2021 | 11.12 | 11.40 | 10.83 | 11.06 | 26,350 | -0.19(-1.69%) |
Apr 26, 2021 | 11.44 | 11.66 | 11.02 | 11.25 | 49,864 | +0.09(+0.81%) |
Apr 23, 2021 | 10.85 | 11.32 | 10.61 | 11.16 | 49,000 | +0.35(+3.24%) |
Apr 22, 2021 | 10.69 | 11.34 | 10.25 | 10.81 | 86,007 | +0.24(+2.27%) |
Apr 21, 2021 | 10.65 | 10.80 | 10.30 | 10.57 | 152,315 | -0.22(-2.04%) |
Apr 20, 2021 | 10.99 | 11.35 | 10.39 | 10.79 | 242,183 | -0.19(-1.73%) |
Apr 19, 2021 | 12.10 | 12.14 | 10.55 | 10.98 | 158,153 | -0.35(-3.09%) |
Apr 15, 2021 | 11.33 | 11.33 | 11.33 | 0 | -0.09(-0.79%) | |
Apr 14, 2021 | 12.13 | 12.40 | 10.95 | 11.42 | 157,236 | -0.71(-5.85%) |
Apr 13, 2021 | 12.50 | 12.59 | 11.95 | 12.13 | 81,460 | +0.00(+0.00%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.00 | 12.13 | 250,486 | -1.49(-10.94%) |
Apr 09, 2021 | 14.38 | 14.38 | 13.25 | 13.62 | 228,700 | -1.09(-7.41%) |
Apr 08, 2021 | 14.70 | 14.89 | 14.12 | 14.71 | 292,026 | +0.84(+6.06%) |
Apr 07, 2021 | 13.07 | 14.28 | 12.86 | 13.87 | 262,922 | +0.83(+6.37%) |
Apr 06, 2021 | 12.72 | 13.20 | 12.50 | 13.04 | 128,414 | +0.55(+4.40%) |
Apr 05, 2021 | 12.79 | 12.79 | 12.37 | 12.49 | 75,661 | +0.01(+0.08%) |
Apr 01, 2021 | 12.45 | 12.74 | 12.15 | 12.48 | 72,600 | +0.08(+0.65%) |
Mar 31, 2021 | 12.25 | 12.49 | 11.90 | 12.40 | 82,709 | +0.36(+2.99%) |
Mar 30, 2021 | 12.48 | 12.67 | 11.82 | 12.04 | 138,413 | -0.82(-6.38%) |
Mar 29, 2021 | 12.76 | 13.25 | 11.58 | 12.86 | 531,112 | +1.74(+15.65%) |
Mar 25, 2021 | 11.12 | 11.12 | 11.12 | 0 | -0.15(-1.33%) | |
Mar 24, 2021 | 11.84 | 11.84 | 10.94 | 11.27 | 132,375 | -0.23(-2.00%) |
Mar 23, 2021 | 11.71 | 12.60 | 11.45 | 11.50 | 206,959 | -0.20(-1.71%) |
Mar 22, 2021 | 11.51 | 11.73 | 11.24 | 11.70 | 82,555 | +0.25(+2.18%) |
Mar 19, 2021 | 11.14 | 11.59 | 10.91 | 11.45 | 110,000 | +0.33(+2.97%) |
Mar 18, 2021 | 10.82 | 11.70 | 10.81 | 11.12 | 201,238 | +0.21(+1.92%) |
Mar 17, 2021 | 10.41 | 11.10 | 10.10 | 10.91 | 94,458 | +0.25(+2.35%) |
Mar 16, 2021 | 10.86 | 11.05 | 10.36 | 10.66 | 65,652 | +0.03(+0.28%) |
Mar 15, 2021 | 10.72 | 11.25 | 10.49 | 10.63 | 154,287 | -0.35(-3.19%) |
Mar 12, 2021 | 10.23 | 11.30 | 10.23 | 10.98 | 153,800 | +0.54(+5.17%) |
Mar 11, 2021 | 10.07 | 10.62 | 10.05 | 10.44 | 66,178 | +0.46(+4.61%) |
Mar 10, 2021 | 9.800 | 10.38 | 9.800 | 9.980 | 32,494 | -0.03(-0.30%) |
Mar 09, 2021 | 9.660 | 10.25 | 9.640 | 10.01 | 104,988 | +0.43(+4.49%) |
Mar 08, 2021 | 9.600 | 9.716 | 9.320 | 9.580 | 42,527 | +0.10(+1.05%) |
Mar 05, 2021 | 9.310 | 9.740 | 8.510 | 9.480 | 146,700 | +0.12(+1.28%) |
Mar 04, 2021 | 9.900 | 10.05 | 8.850 | 9.360 | 154,647 | -0.60(-6.02%) |
Mar 03, 2021 | 10.36 | 10.51 | 9.620 | 9.960 | 142,141 | -0.24(-2.35%) |
Mar 02, 2021 | 10.34 | 10.61 | 10.05 | 10.20 | 99,778 | -0.29(-2.76%) |
Mar 01, 2021 | 10.21 | 11.44 | 10.20 | 10.49 | 340,523 | +0.50(+5.01%) |
Feb 26, 2021 | 10.26 | 11.10 | 9.890 | 9.990 | 161,900 | -0.40(-3.85%) |
Feb 25, 2021 | 11.26 | 11.49 | 10.38 | 10.39 | 203,673 | -1.08(-9.42%) |
Feb 24, 2021 | 11.33 | 12.49 | 11.20 | 11.47 | 268,038 | +0.62(+5.71%) |
Feb 23, 2021 | 11.23 | 11.47 | 10.49 | 10.85 | 297,873 | -1.09(-9.13%) |
Feb 22, 2021 | 11.53 | 13.23 | 11.50 | 11.94 | 569,326 | +0.24(+2.05%) |
Feb 19, 2021 | 10.52 | 12.27 | 10.36 | 11.70 | 807,800 | +1.54(+15.16%) |
Feb 18, 2021 | 10.02 | 11.05 | 9.800 | 10.16 | 264,231 | +0.16(+1.60%) |
Feb 17, 2021 | 10.12 | 10.21 | 9.910 | 10.00 | 55,589 | -0.36(-3.47%) |
Feb 16, 2021 | 10.23 | 10.46 | 9.950 | 10.36 | 72,488 | +0.20(+1.97%) |
Feb 12, 2021 | 10.35 | 11.11 | 9.800 | 10.16 | 233,300 | +0.06(+0.59%) |
Feb 11, 2021 | 10.31 | 10.65 | 9.980 | 10.10 | 86,207 | -0.25(-2.42%) |
Feb 10, 2021 | 11.36 | 11.36 | 10.35 | 10.35 | 145,059 | -0.99(-8.73%) |
Feb 09, 2021 | 9.980 | 11.47 | 9.960 | 11.34 | 395,699 | +1.29(+12.89%) |
Feb 08, 2021 | 10.15 | 10.29 | 9.910 | 10.04 | 68,829 | -0.11(-1.03%) |
Feb 05, 2021 | 10.31 | 10.40 | 10.15 | 10.15 | 34,700 | -0.25(-2.40%) |
Feb 04, 2021 | 10.10 | 10.48 | 10.06 | 10.40 | 69,452 | +0.37(+3.69%) |
Feb 03, 2021 | 9.882 | 10.19 | 9.825 | 10.03 | 44,972 | +0.30(+3.08%) |
Feb 02, 2021 | 9.663 | 9.990 | 9.663 | 9.730 | 60,913 | -0.07(-0.71%) |