Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.77 | 12.96 | 12.45 | 12.48 | 2,637,173 | -0.53(-4.04%) |
Apr 29, 2021 | 13.05 | 13.18 | 12.73 | 13.01 | 7,913,154 | +0.14(+1.06%) |
Apr 28, 2021 | 12.26 | 12.94 | 12.21 | 12.87 | 438,307 | +0.69(+5.68%) |
Apr 27, 2021 | 12.28 | 12.28 | 11.85 | 12.18 | 10,421,971 | -0.08(-0.64%) |
Apr 26, 2021 | 12.01 | 12.40 | 12.01 | 12.26 | 165,189 | +0.22(+1.86%) |
Apr 23, 2021 | 11.90 | 12.16 | 11.74 | 12.03 | 195,235 | +0.13(+1.06%) |
Apr 22, 2021 | 12.10 | 12.16 | 11.82 | 11.91 | 590,255 | -0.13(-1.05%) |
Apr 21, 2021 | 11.66 | 12.04 | 11.51 | 12.03 | 696,633 | +0.09(+0.73%) |
Apr 20, 2021 | 12.47 | 12.47 | 11.83 | 11.95 | 246,610 | -0.62(-4.96%) |
Apr 19, 2021 | 12.52 | 12.75 | 12.44 | 12.57 | 181,486 | +0.00(+0.00%) |
Apr 16, 2021 | 12.84 | 12.85 | 12.49 | 12.57 | 236,316 | -0.16(-1.22%) |
Apr 15, 2021 | 13.07 | 13.07 | 12.64 | 12.73 | 355,350 | -0.31(-2.39%) |
Apr 14, 2021 | 12.50 | 13.27 | 12.50 | 13.04 | 367,876 | +0.65(+5.27%) |
Apr 13, 2021 | 12.54 | 12.54 | 12.30 | 12.39 | 398,330 | -0.20(-1.62%) |
Apr 12, 2021 | 12.70 | 12.84 | 12.50 | 12.59 | 234,563 | -0.04(-0.31%) |
Apr 09, 2021 | 12.84 | 12.94 | 12.57 | 12.63 | 239,705 | -0.26(-2.04%) |
Apr 08, 2021 | 13.00 | 13.00 | 12.61 | 12.89 | 295,462 | -0.13(-0.97%) |
Apr 07, 2021 | 13.00 | 13.18 | 12.90 | 13.02 | 276,969 | +0.01(+0.07%) |
Apr 06, 2021 | 13.13 | 13.49 | 13.00 | 13.01 | 264,738 | -0.08(-0.59%) |
Apr 05, 2021 | 13.47 | 13.47 | 12.95 | 13.09 | 326,880 | -0.36(-2.68%) |
Apr 01, 2021 | 13.14 | 13.45 | 12.98 | 13.45 | 414,401 | +0.39(+2.98%) |
Mar 31, 2021 | 13.01 | 13.14 | 12.87 | 13.06 | 240,419 | +0.06(+0.45%) |
Mar 30, 2021 | 12.91 | 13.19 | 12.82 | 13.00 | 213,764 | -0.03(-0.22%) |
Mar 29, 2021 | 13.35 | 13.45 | 12.96 | 13.03 | 1,336,488 | -0.43(-3.18%) |
Mar 26, 2021 | 13.35 | 13.46 | 13.13 | 13.46 | 305,948 | +0.39(+2.98%) |
Mar 25, 2021 | 12.72 | 13.10 | 12.32 | 13.07 | 367,154 | +0.11(+0.83%) |
Mar 24, 2021 | 12.98 | 13.38 | 12.92 | 12.96 | 352,589 | +0.21(+1.67%) |
Mar 23, 2021 | 13.10 | 13.24 | 12.66 | 12.75 | 316,493 | -0.66(-4.91%) |
Mar 22, 2021 | 13.49 | 13.50 | 13.20 | 13.40 | 361,769 | -0.15(-1.14%) |
Mar 19, 2021 | 13.59 | 13.88 | 13.35 | 13.56 | 324,945 | -0.08(-0.57%) |
Mar 18, 2021 | 14.30 | 14.42 | 13.53 | 13.64 | 332,572 | -0.81(-5.63%) |
Mar 17, 2021 | 14.17 | 14.49 | 14.09 | 14.45 | 497,292 | +0.15(+1.08%) |
Mar 16, 2021 | 14.74 | 14.74 | 14.17 | 14.30 | 981,743 | -0.67(-4.46%) |
Mar 15, 2021 | 15.05 | 15.20 | 14.76 | 14.96 | 628,737 | -0.10(-0.64%) |
Mar 12, 2021 | 15.19 | 15.34 | 14.90 | 15.06 | 1,766,587 | -0.06(-0.38%) |
Mar 11, 2021 | 15.49 | 15.63 | 15.12 | 15.12 | 2,254,354 | -0.27(-1.76%) |
Mar 10, 2021 | 14.82 | 15.45 | 14.66 | 15.39 | 731,384 | +0.63(+4.26%) |
Mar 09, 2021 | 15.39 | 15.39 | 14.76 | 14.76 | 443,813 | -0.62(-4.03%) |
Mar 08, 2021 | 15.23 | 15.55 | 14.85 | 15.38 | 11,569,767 | +0.30(+1.99%) |
Mar 05, 2021 | 14.58 | 15.10 | 14.02 | 15.08 | 580,768 | +0.93(+6.57%) |
Mar 04, 2021 | 14.13 | 14.52 | 13.63 | 14.15 | 722,581 | +0.15(+1.11%) |
Mar 03, 2021 | 13.97 | 14.31 | 13.97 | 14.00 | 596,357 | +0.10(+0.70%) |
Mar 02, 2021 | 14.34 | 14.50 | 13.90 | 13.90 | 755,232 | -0.45(-3.17%) |
Mar 01, 2021 | 14.01 | 14.35 | 13.96 | 14.35 | 342,957 | +0.67(+4.88%) |
Feb 26, 2021 | 13.68 | 13.85 | 13.00 | 13.69 | 335,277 | -0.18(-1.33%) |
Feb 25, 2021 | 14.05 | 14.30 | 13.74 | 13.87 | 448,418 | -0.12(-0.83%) |
Feb 24, 2021 | 13.24 | 14.03 | 13.18 | 13.99 | 295,968 | +0.85(+6.48%) |
Feb 23, 2021 | 13.28 | 13.28 | 12.50 | 13.13 | 244,164 | -0.15(-1.09%) |
Feb 22, 2021 | 12.82 | 13.60 | 12.81 | 13.28 | 303,382 | +0.56(+4.41%) |
Feb 19, 2021 | 12.50 | 12.84 | 12.50 | 12.72 | 250,967 | +0.27(+2.18%) |
Feb 18, 2021 | 12.86 | 12.86 | 12.41 | 12.45 | 815,212 | -0.55(-4.24%) |
Feb 17, 2021 | 13.07 | 13.08 | 12.70 | 13.00 | 204,017 | +0.01(+0.07%) |
Feb 16, 2021 | 12.87 | 13.17 | 12.83 | 12.99 | 580,560 | +0.34(+2.68%) |
Feb 12, 2021 | 12.26 | 12.68 | 12.25 | 12.65 | 313,786 | +0.21(+1.71%) |
Feb 11, 2021 | 12.69 | 12.70 | 12.18 | 12.44 | 463,392 | -0.35(-2.73%) |
Feb 10, 2021 | 12.57 | 12.79 | 12.38 | 12.79 | 366,292 | +0.30(+2.40%) |
Feb 09, 2021 | 12.55 | 12.63 | 12.28 | 12.49 | 206,673 | -0.20(-1.60%) |
Feb 08, 2021 | 12.40 | 12.71 | 12.37 | 12.69 | 323,111 | +0.44(+3.56%) |
Feb 05, 2021 | 12.46 | 12.60 | 12.20 | 12.25 | 272,148 | -0.02(-0.20%) |
Feb 04, 2021 | 12.14 | 12.28 | 11.82 | 12.28 | 350,096 | +0.25(+2.05%) |
Feb 03, 2021 | 11.56 | 12.03 | 11.56 | 12.03 | 318,436 | +0.57(+4.98%) |
Feb 02, 2021 | 11.64 | 11.81 | 11.43 | 11.46 | 992,697 | +0.09(+0.77%) |