Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.81 | 13.36 | 12.63 | 13.27 | 77,400 | +0.43(+3.35%) |
Apr 29, 2021 | 12.98 | 13.10 | 12.16 | 12.84 | 61,475 | +0.05(+0.39%) |
Apr 28, 2021 | 12.38 | 12.98 | 11.96 | 12.79 | 67,535 | +0.32(+2.57%) |
Apr 27, 2021 | 12.66 | 12.66 | 12.00 | 12.47 | 64,330 | -0.09(-0.72%) |
Apr 26, 2021 | 12.25 | 12.80 | 11.91 | 12.56 | 85,721 | +0.49(+4.06%) |
Apr 23, 2021 | 11.61 | 12.47 | 11.52 | 12.07 | 56,400 | +0.57(+4.96%) |
Apr 22, 2021 | 10.97 | 11.72 | 10.97 | 11.50 | 74,360 | +0.46(+4.17%) |
Apr 21, 2021 | 10.92 | 11.19 | 10.87 | 11.04 | 107,112 | +0.02(+0.18%) |
Apr 20, 2021 | 10.97 | 11.08 | 10.20 | 11.02 | 60,399 | +0.06(+0.55%) |
Apr 19, 2021 | 11.00 | 11.24 | 10.96 | 10.96 | 49,166 | -0.04(-0.36%) |
Apr 16, 2021 | 11.36 | 11.48 | 10.68 | 11.00 | 47,500 | -0.28(-2.48%) |
Apr 15, 2021 | 11.39 | 11.50 | 10.68 | 11.28 | 43,725 | +0.02(+0.18%) |
Apr 14, 2021 | 10.50 | 11.33 | 10.46 | 11.26 | 52,968 | +0.81(+7.75%) |
Apr 13, 2021 | 10.36 | 10.57 | 9.700 | 10.45 | 105,374 | +0.08(+0.77%) |
Apr 12, 2021 | 11.25 | 11.25 | 10.24 | 10.37 | 99,421 | -0.96(-8.47%) |
Apr 09, 2021 | 11.17 | 11.54 | 10.79 | 11.33 | 122,100 | +0.13(+1.16%) |
Apr 08, 2021 | 11.05 | 11.62 | 10.75 | 11.20 | 64,256 | +0.20(+1.82%) |
Apr 07, 2021 | 10.95 | 11.41 | 10.90 | 11.00 | 127,822 | +0.11(+1.01%) |
Apr 06, 2021 | 11.04 | 11.14 | 10.87 | 10.89 | 46,541 | -0.08(-0.73%) |
Apr 05, 2021 | 10.88 | 11.16 | 10.67 | 10.97 | 72,334 | +0.19(+1.76%) |
Apr 01, 2021 | 10.76 | 11.42 | 10.65 | 10.78 | 43,500 | +0.18(+1.70%) |
Mar 31, 2021 | 10.29 | 10.71 | 10.20 | 10.60 | 15,794 | +0.43(+4.23%) |
Mar 30, 2021 | 10.07 | 10.53 | 9.780 | 10.17 | 56,476 | +0.15(+1.50%) |
Mar 29, 2021 | 10.90 | 11.16 | 9.920 | 10.02 | 60,893 | -0.96(-8.74%) |
Mar 26, 2021 | 10.97 | 11.24 | 10.78 | 10.98 | 46,400 | -0.02(-0.18%) |
Mar 25, 2021 | 10.91 | 11.14 | 10.26 | 11.00 | 57,761 | +0.44(+4.17%) |
Mar 24, 2021 | 11.40 | 11.69 | 10.56 | 10.56 | 82,462 | -0.90(-7.85%) |
Mar 23, 2021 | 12.62 | 12.73 | 11.45 | 11.46 | 96,567 | -1.11(-8.83%) |
Mar 22, 2021 | 12.77 | 12.99 | 12.57 | 12.57 | 108,423 | -0.18(-1.41%) |
Mar 19, 2021 | 13.54 | 14.06 | 12.55 | 12.75 | 231,200 | -1.06(-7.68%) |
Mar 18, 2021 | 13.70 | 14.47 | 13.13 | 13.81 | 115,170 | -0.11(-0.79%) |
Mar 17, 2021 | 13.33 | 14.05 | 13.01 | 13.92 | 45,465 | +0.69(+5.22%) |
Mar 16, 2021 | 13.60 | 13.77 | 13.05 | 13.23 | 101,401 | -0.30(-2.22%) |
Mar 15, 2021 | 13.19 | 13.76 | 13.01 | 13.53 | 52,771 | +0.20(+1.50%) |
Mar 12, 2021 | 12.88 | 13.54 | 12.54 | 13.33 | 89,800 | +0.28(+2.15%) |
Mar 11, 2021 | 12.36 | 13.14 | 12.26 | 13.05 | 59,473 | +0.70(+5.67%) |
Mar 10, 2021 | 13.41 | 13.80 | 11.77 | 12.35 | 178,521 | -1.27(-9.32%) |
Mar 09, 2021 | 13.10 | 14.60 | 13.00 | 13.62 | 351,923 | +0.67(+5.17%) |
Mar 08, 2021 | 13.10 | 13.28 | 12.88 | 12.95 | 110,136 | +0.00(+0.00%) |
Mar 05, 2021 | 13.05 | 13.13 | 12.77 | 12.95 | 232,000 | -0.03(-0.23%) |
Mar 04, 2021 | 12.92 | 13.30 | 12.74 | 12.98 | 254,314 | -0.24(-1.82%) |
Mar 03, 2021 | 13.20 | 13.40 | 12.95 | 13.22 | 278,335 | -0.04(-0.30%) |
Mar 02, 2021 | 12.73 | 13.39 | 12.73 | 13.26 | 159,443 | +0.30(+2.31%) |
Mar 01, 2021 | 11.91 | 13.27 | 11.80 | 12.96 | 227,224 | +1.24(+10.58%) |
Feb 26, 2021 | 11.51 | 12.03 | 11.06 | 11.72 | 289,900 | +0.31(+2.72%) |
Feb 25, 2021 | 11.44 | 11.73 | 11.25 | 11.41 | 70,085 | -0.11(-0.95%) |
Feb 24, 2021 | 11.34 | 11.58 | 11.25 | 11.52 | 91,274 | +0.17(+1.50%) |
Feb 23, 2021 | 11.35 | 11.54 | 10.93 | 11.35 | 253,612 | -0.25(-2.16%) |
Feb 22, 2021 | 11.65 | 12.08 | 11.02 | 11.60 | 92,276 | +0.26(+2.29%) |
Feb 19, 2021 | 11.21 | 11.89 | 11.19 | 11.34 | 62,100 | +0.17(+1.52%) |
Feb 18, 2021 | 11.14 | 11.92 | 11.01 | 11.17 | 114,831 | -0.05(-0.45%) |
Feb 17, 2021 | 11.76 | 11.76 | 11.05 | 11.22 | 90,526 | -0.50(-4.27%) |
Feb 16, 2021 | 12.66 | 12.81 | 11.56 | 11.72 | 284,451 | -0.73(-5.86%) |
Feb 12, 2021 | 12.83 | 12.93 | 12.22 | 12.45 | 52,000 | -0.58(-4.45%) |
Feb 11, 2021 | 13.50 | 13.54 | 12.76 | 13.03 | 80,456 | -0.19(-1.44%) |
Feb 10, 2021 | 13.27 | 13.50 | 12.95 | 13.22 | 118,053 | +0.03(+0.23%) |
Feb 09, 2021 | 13.21 | 13.49 | 13.01 | 13.19 | 63,303 | -0.05(-0.38%) |
Feb 08, 2021 | 13.50 | 13.50 | 13.13 | 13.24 | 202,926 | +0.13(+0.99%) |
Feb 05, 2021 | 12.87 | 13.14 | 12.51 | 13.11 | 97,800 | +0.43(+3.39%) |
Feb 04, 2021 | 12.22 | 12.94 | 12.14 | 12.68 | 144,429 | +0.57(+4.71%) |
Feb 03, 2021 | 11.62 | 12.35 | 11.50 | 12.11 | 85,833 | +0.48(+4.13%) |
Feb 02, 2021 | 11.86 | 12.00 | 11.60 | 11.63 | 67,390 | -0.01(-0.09%) |