Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.27 | 13.82 | 13.21 | 13.31 | 819,091 | -0.30(-2.23%) |
Apr 29, 2021 | 13.54 | 13.93 | 13.12 | 13.61 | 1,194,502 | +0.55(+4.22%) |
Apr 28, 2021 | 12.08 | 13.22 | 12.08 | 13.06 | 1,261,836 | +1.06(+8.81%) |
Apr 27, 2021 | 11.59 | 12.03 | 11.55 | 12.00 | 538,879 | +0.47(+4.06%) |
Apr 26, 2021 | 11.09 | 11.74 | 11.09 | 11.53 | 542,363 | +0.30(+2.70%) |
Apr 23, 2021 | 11.30 | 11.56 | 11.14 | 11.23 | 373,966 | -0.01(-0.08%) |
Apr 22, 2021 | 11.58 | 11.59 | 11.24 | 11.24 | 464,072 | -0.31(-2.70%) |
Apr 21, 2021 | 11.14 | 11.58 | 10.94 | 11.55 | 519,488 | +0.28(+2.44%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.19 | 11.28 | 622,288 | -0.60(-5.03%) |
Apr 19, 2021 | 11.75 | 12.13 | 11.70 | 11.87 | 559,339 | +0.13(+1.09%) |
Apr 16, 2021 | 11.94 | 11.94 | 11.62 | 11.75 | 545,662 | -0.06(-0.47%) |
Apr 15, 2021 | 11.95 | 11.96 | 11.56 | 11.80 | 550,193 | -0.03(-0.23%) |
Apr 14, 2021 | 11.38 | 12.35 | 11.29 | 11.83 | 985,016 | +0.57(+5.06%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.81 | 11.26 | 572,964 | +0.34(+3.11%) |
Apr 12, 2021 | 11.58 | 11.73 | 10.89 | 10.92 | 783,493 | -0.60(-5.19%) |
Apr 09, 2021 | 11.64 | 11.89 | 11.36 | 11.52 | 643,043 | -0.15(-1.26%) |
Apr 08, 2021 | 11.64 | 11.93 | 11.44 | 11.66 | 714,978 | -0.11(-0.94%) |
Apr 07, 2021 | 11.40 | 11.87 | 11.29 | 11.77 | 712,640 | +0.30(+2.64%) |
Apr 06, 2021 | 11.36 | 12.01 | 11.17 | 11.47 | 1,153,429 | +0.18(+1.63%) |
Apr 05, 2021 | 11.86 | 11.95 | 11.23 | 11.29 | 1,179,023 | -0.79(-6.54%) |
Apr 01, 2021 | 11.30 | 12.10 | 11.23 | 12.08 | 928,876 | +0.97(+8.77%) |
Mar 31, 2021 | 11.13 | 11.44 | 11.02 | 11.10 | 702,089 | -0.07(-0.66%) |
Mar 30, 2021 | 10.85 | 11.19 | 10.48 | 11.18 | 604,003 | +0.15(+1.33%) |
Mar 29, 2021 | 11.48 | 11.75 | 10.98 | 11.03 | 821,226 | -0.73(-6.18%) |
Mar 26, 2021 | 11.49 | 11.75 | 11.21 | 11.75 | 968,591 | +0.41(+3.65%) |
Mar 25, 2021 | 11.23 | 11.42 | 10.62 | 11.34 | 1,557,646 | -0.20(-1.75%) |
Mar 24, 2021 | 11.74 | 11.98 | 11.53 | 11.54 | 1,128,131 | +0.07(+0.64%) |
Mar 23, 2021 | 11.55 | 11.87 | 11.30 | 11.47 | 1,225,367 | -0.63(-5.24%) |
Mar 22, 2021 | 12.51 | 12.60 | 11.86 | 12.10 | 1,278,589 | -0.54(-4.29%) |
Mar 19, 2021 | 11.68 | 12.70 | 11.33 | 12.65 | 5,460,103 | +1.10(+9.55%) |
Mar 18, 2021 | 12.66 | 12.94 | 11.41 | 11.54 | 1,747,242 | -1.33(-10.35%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.32 | 12.88 | 1,118,386 | +0.29(+2.34%) |
Mar 16, 2021 | 12.87 | 13.13 | 12.32 | 12.58 | 1,097,587 | -0.20(-1.58%) |
Mar 15, 2021 | 13.03 | 13.64 | 12.61 | 12.78 | 1,317,192 | -0.18(-1.42%) |
Mar 12, 2021 | 12.66 | 13.15 | 12.22 | 12.97 | 1,198,280 | -0.18(-1.40%) |
Mar 11, 2021 | 12.88 | 13.33 | 12.77 | 13.15 | 916,826 | +0.33(+2.58%) |
Mar 10, 2021 | 12.54 | 13.04 | 12.47 | 12.82 | 1,064,662 | +0.30(+2.42%) |
Mar 09, 2021 | 12.62 | 12.87 | 12.14 | 12.52 | 915,480 | -0.13(-1.02%) |
Mar 08, 2021 | 13.79 | 14.03 | 12.38 | 12.65 | 1,504,796 | -1.03(-7.53%) |
Mar 05, 2021 | 13.23 | 13.77 | 12.65 | 13.68 | 1,789,314 | +0.98(+7.75%) |
Mar 04, 2021 | 12.45 | 13.18 | 12.18 | 12.69 | 1,629,014 | +0.43(+3.52%) |
Mar 03, 2021 | 11.84 | 12.47 | 11.84 | 12.26 | 1,022,301 | +0.55(+4.71%) |
Mar 02, 2021 | 11.96 | 12.27 | 11.64 | 11.71 | 780,474 | -0.36(-2.97%) |
Mar 01, 2021 | 12.58 | 12.85 | 11.95 | 12.07 | 1,432,137 | -0.14(-1.13%) |
Feb 26, 2021 | 12.12 | 12.56 | 11.67 | 12.21 | 743,036 | -0.06(-0.45%) |
Feb 25, 2021 | 13.34 | 13.42 | 12.03 | 12.26 | 1,990,525 | -1.11(-8.32%) |
Feb 24, 2021 | 11.84 | 13.42 | 11.62 | 13.37 | 4,478,530 | +1.85(+16.03%) |
Feb 23, 2021 | 11.58 | 11.78 | 10.62 | 11.53 | 1,482,614 | +0.22(+1.95%) |
Feb 22, 2021 | 10.65 | 11.75 | 10.57 | 11.30 | 2,147,464 | +0.94(+9.04%) |
Feb 19, 2021 | 10.17 | 10.48 | 10.02 | 10.37 | 1,482,155 | +0.23(+2.27%) |
Feb 18, 2021 | 10.77 | 10.77 | 10.06 | 10.14 | 1,640,566 | -0.82(-7.47%) |
Feb 17, 2021 | 11.19 | 11.21 | 10.73 | 10.96 | 1,093,695 | -0.11(-1.00%) |
Feb 16, 2021 | 11.74 | 11.76 | 10.77 | 11.07 | 1,847,869 | +0.26(+2.38%) |
Feb 12, 2021 | 10.80 | 11.12 | 10.67 | 10.81 | 1,141,375 | +0.00(+0.00%) |
Feb 11, 2021 | 11.95 | 11.99 | 10.46 | 10.81 | 1,713,747 | -1.07(-8.98%) |
Feb 10, 2021 | 11.95 | 12.45 | 11.41 | 11.87 | 2,634,586 | +0.84(+7.58%) |
Feb 09, 2021 | 10.57 | 11.33 | 10.11 | 11.04 | 2,100,833 | +0.40(+3.71%) |
Feb 08, 2021 | 10.46 | 10.71 | 10.11 | 10.64 | 2,098,233 | +0.53(+5.27%) |
Feb 05, 2021 | 10.11 | 10.82 | 9.981 | 10.11 | 7,957,092 | +0.51(+5.26%) |
Feb 04, 2021 | 10.39 | 10.45 | 9.540 | 9.604 | 1,960,858 | -0.74(-7.11%) |
Feb 03, 2021 | 10.17 | 10.73 | 10.13 | 10.34 | 924,972 | +0.28(+2.74%) |
Feb 02, 2021 | 9.779 | 10.09 | 9.577 | 10.06 | 709,905 | +0.59(+6.21%) |