Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.82 | 13.13 | 12.68 | 12.95 | 81,900 | -0.04(-0.31%) |
Apr 29, 2021 | 13.09 | 13.46 | 12.95 | 12.99 | 38,081 | -0.21(-1.59%) |
Apr 28, 2021 | 13.22 | 13.30 | 12.98 | 13.20 | 27,665 | +0.04(+0.30%) |
Apr 27, 2021 | 13.12 | 13.45 | 13.04 | 13.16 | 51,172 | -0.01(-0.08%) |
Apr 26, 2021 | 13.40 | 13.64 | 13.15 | 13.17 | 65,593 | -0.25(-1.86%) |
Apr 23, 2021 | 13.20 | 13.67 | 13.10 | 13.42 | 65,100 | +0.27(+2.05%) |
Apr 22, 2021 | 13.46 | 13.55 | 13.14 | 13.15 | 27,125 | -0.35(-2.59%) |
Apr 21, 2021 | 13.35 | 13.59 | 13.35 | 13.50 | 39,264 | +0.06(+0.45%) |
Apr 20, 2021 | 13.70 | 13.82 | 13.19 | 13.44 | 30,154 | -0.36(-2.61%) |
Apr 19, 2021 | 14.11 | 14.11 | 13.59 | 13.80 | 39,815 | -0.27(-1.92%) |
Apr 16, 2021 | 14.09 | 14.29 | 13.89 | 14.07 | 34,700 | +0.07(+0.50%) |
Apr 15, 2021 | 14.08 | 14.08 | 13.68 | 14.00 | 27,394 | +0.06(+0.43%) |
Apr 14, 2021 | 13.98 | 14.39 | 13.90 | 13.94 | 26,099 | -0.05(-0.36%) |
Apr 13, 2021 | 14.12 | 14.14 | 13.95 | 13.99 | 29,689 | -0.24(-1.69%) |
Apr 12, 2021 | 14.45 | 14.45 | 14.12 | 14.23 | 24,972 | -0.14(-0.97%) |
Apr 09, 2021 | 14.50 | 14.54 | 14.33 | 14.37 | 32,300 | -0.02(-0.14%) |
Apr 08, 2021 | 14.24 | 14.44 | 14.14 | 14.39 | 22,973 | +0.15(+1.05%) |
Apr 07, 2021 | 14.49 | 14.49 | 14.08 | 14.24 | 32,753 | -0.25(-1.73%) |
Apr 06, 2021 | 14.49 | 14.68 | 14.36 | 14.49 | 52,950 | +0.03(+0.21%) |
Apr 05, 2021 | 14.33 | 14.51 | 14.16 | 14.46 | 64,710 | +0.26(+1.83%) |
Apr 01, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 47,600 | +0.24(+1.72%) |
Mar 31, 2021 | 14.00 | 14.40 | 13.69 | 13.96 | 107,184 | -0.03(-0.21%) |
Mar 30, 2021 | 14.00 | 14.25 | 13.80 | 13.99 | 65,861 | +0.28(+2.04%) |
Mar 29, 2021 | 13.65 | 13.82 | 13.57 | 13.71 | 55,338 | -0.14(-1.01%) |
Mar 26, 2021 | 14.02 | 14.14 | 13.65 | 13.85 | 25,400 | +0.07(+0.51%) |
Mar 25, 2021 | 13.27 | 13.88 | 12.93 | 13.78 | 35,854 | +0.44(+3.30%) |
Mar 24, 2021 | 13.07 | 13.60 | 13.07 | 13.34 | 73,037 | +0.46(+3.57%) |
Mar 23, 2021 | 13.50 | 13.50 | 12.79 | 12.88 | 45,182 | -0.70(-5.15%) |
Mar 22, 2021 | 14.02 | 14.52 | 13.34 | 13.58 | 41,090 | -0.54(-3.82%) |
Mar 19, 2021 | 13.88 | 14.18 | 13.52 | 14.12 | 137,800 | +0.14(+1.00%) |
Mar 18, 2021 | 14.21 | 14.73 | 13.94 | 13.98 | 40,943 | -0.12(-0.85%) |
Mar 17, 2021 | 14.15 | 14.21 | 13.98 | 14.10 | 30,106 | -0.09(-0.63%) |
Mar 16, 2021 | 14.25 | 14.25 | 13.81 | 14.19 | 26,723 | -0.19(-1.32%) |
Mar 15, 2021 | 14.59 | 14.59 | 14.07 | 14.38 | 56,521 | -0.12(-0.83%) |
Mar 12, 2021 | 14.88 | 14.94 | 14.26 | 14.50 | 32,900 | -0.12(-0.82%) |
Mar 11, 2021 | 14.45 | 14.70 | 14.14 | 14.62 | 51,405 | +0.01(+0.07%) |
Mar 10, 2021 | 14.31 | 14.70 | 14.11 | 14.61 | 71,857 | +0.46(+3.25%) |
Mar 09, 2021 | 13.49 | 14.39 | 13.49 | 14.15 | 81,833 | +0.12(+0.86%) |
Mar 08, 2021 | 13.41 | 14.09 | 13.00 | 14.03 | 72,204 | +0.69(+5.17%) |
Mar 05, 2021 | 13.02 | 13.37 | 12.78 | 13.34 | 66,200 | +0.55(+4.30%) |
Mar 04, 2021 | 12.90 | 13.15 | 12.52 | 12.79 | 90,513 | -0.23(-1.77%) |
Mar 03, 2021 | 12.26 | 13.13 | 12.25 | 13.02 | 94,767 | +0.71(+5.77%) |
Mar 02, 2021 | 12.11 | 12.40 | 11.98 | 12.31 | 77,706 | +0.18(+1.48%) |
Mar 01, 2021 | 11.95 | 12.34 | 11.89 | 12.13 | 47,051 | +0.30(+2.54%) |
Feb 26, 2021 | 12.00 | 12.13 | 11.82 | 11.83 | 59,900 | -0.17(-1.42%) |
Feb 25, 2021 | 12.00 | 12.13 | 11.59 | 12.00 | 69,881 | -0.05(-0.41%) |
Feb 24, 2021 | 11.95 | 12.20 | 11.80 | 12.05 | 87,965 | +0.17(+1.43%) |
Feb 23, 2021 | 11.75 | 11.95 | 11.38 | 11.88 | 42,864 | +0.16(+1.37%) |
Feb 22, 2021 | 11.16 | 11.80 | 11.12 | 11.72 | 52,125 | +0.42(+3.72%) |
Feb 19, 2021 | 10.91 | 11.37 | 10.91 | 11.30 | 80,200 | +0.38(+3.48%) |
Feb 18, 2021 | 10.77 | 10.94 | 10.62 | 10.92 | 30,341 | +0.14(+1.30%) |
Feb 17, 2021 | 10.78 | 11.01 | 10.77 | 10.78 | 25,527 | -0.14(-1.28%) |
Feb 16, 2021 | 11.11 | 11.23 | 10.92 | 10.92 | 44,656 | +0.06(+0.55%) |
Feb 12, 2021 | 10.74 | 10.95 | 10.73 | 10.86 | 28,200 | +0.05(+0.46%) |
Feb 11, 2021 | 11.35 | 11.40 | 10.81 | 10.81 | 29,369 | -0.38(-3.40%) |
Feb 10, 2021 | 11.57 | 11.59 | 11.16 | 11.19 | 85,970 | -0.22(-1.93%) |
Feb 09, 2021 | 11.19 | 11.60 | 11.19 | 11.41 | 38,072 | +0.05(+0.44%) |
Feb 08, 2021 | 10.99 | 11.40 | 10.99 | 11.36 | 30,564 | +0.48(+4.41%) |
Feb 05, 2021 | 10.97 | 11.00 | 10.78 | 10.88 | 15,400 | -0.07(-0.64%) |
Feb 04, 2021 | 10.39 | 10.98 | 10.39 | 10.95 | 29,346 | +0.64(+6.21%) |
Feb 03, 2021 | 10.14 | 10.39 | 10.00 | 10.31 | 50,951 | -0.04(-0.39%) |
Feb 02, 2021 | 10.16 | 10.63 | 10.15 | 10.35 | 37,708 | +0.21(+2.07%) |