Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.37 | 15.49 | 15.06 | 15.18 | 32,500 | -0.34(-2.19%) |
Apr 29, 2021 | 16.00 | 16.00 | 15.39 | 15.52 | 22,723 | -0.30(-1.90%) |
Apr 28, 2021 | 15.75 | 15.93 | 15.68 | 15.82 | 30,283 | -0.04(-0.25%) |
Apr 27, 2021 | 15.49 | 16.00 | 15.49 | 15.86 | 35,721 | +0.25(+1.60%) |
Apr 26, 2021 | 15.35 | 15.70 | 15.33 | 15.61 | 30,517 | +0.26(+1.69%) |
Apr 23, 2021 | 14.81 | 15.54 | 14.81 | 15.35 | 45,400 | +0.42(+2.81%) |
Apr 22, 2021 | 15.00 | 15.53 | 14.79 | 14.93 | 44,310 | -0.12(-0.80%) |
Apr 21, 2021 | 14.73 | 15.30 | 14.73 | 15.05 | 39,659 | +0.17(+1.14%) |
Apr 20, 2021 | 15.20 | 15.38 | 14.51 | 14.88 | 46,772 | -0.35(-2.30%) |
Apr 19, 2021 | 15.31 | 15.45 | 15.05 | 15.23 | 38,177 | -0.22(-1.42%) |
Apr 16, 2021 | 15.32 | 15.61 | 15.30 | 15.45 | 34,300 | +0.02(+0.13%) |
Apr 15, 2021 | 15.42 | 15.70 | 15.11 | 15.43 | 42,004 | -0.06(-0.39%) |
Apr 14, 2021 | 15.60 | 15.87 | 15.37 | 15.49 | 33,438 | -0.15(-0.96%) |
Apr 13, 2021 | 15.44 | 15.75 | 15.32 | 15.64 | 83,920 | +0.10(+0.64%) |
Apr 12, 2021 | 15.36 | 15.72 | 15.24 | 15.54 | 48,576 | +0.22(+1.44%) |
Apr 09, 2021 | 15.56 | 15.64 | 15.32 | 15.32 | 17,100 | -0.33(-2.11%) |
Apr 08, 2021 | 15.69 | 15.84 | 15.46 | 15.65 | 47,252 | -0.18(-1.14%) |
Apr 07, 2021 | 15.78 | 15.83 | 15.50 | 15.83 | 64,844 | +0.22(+1.41%) |
Apr 06, 2021 | 15.19 | 15.62 | 15.17 | 15.61 | 51,880 | +0.52(+3.45%) |
Apr 05, 2021 | 15.19 | 15.33 | 14.90 | 15.09 | 37,826 | -0.13(-0.85%) |
Apr 01, 2021 | 14.84 | 15.37 | 14.64 | 15.22 | 45,300 | +0.63(+4.32%) |
Mar 31, 2021 | 14.99 | 15.25 | 14.50 | 14.59 | 191,075 | -0.41(-2.73%) |
Mar 30, 2021 | 14.76 | 15.18 | 14.76 | 15.00 | 64,076 | +0.02(+0.13%) |
Mar 29, 2021 | 15.35 | 15.56 | 14.92 | 14.98 | 44,054 | -0.28(-1.83%) |
Mar 26, 2021 | 15.08 | 15.42 | 14.80 | 15.26 | 35,700 | +0.11(+0.73%) |
Mar 25, 2021 | 15.31 | 15.46 | 14.52 | 15.15 | 69,355 | -0.09(-0.59%) |
Mar 24, 2021 | 15.51 | 16.20 | 15.24 | 15.24 | 79,196 | +0.03(+0.20%) |
Mar 23, 2021 | 15.80 | 15.85 | 15.12 | 15.21 | 62,463 | -0.45(-2.87%) |
Mar 22, 2021 | 15.98 | 16.00 | 15.48 | 15.66 | 34,345 | -0.49(-3.03%) |
Mar 19, 2021 | 15.24 | 16.18 | 15.24 | 16.15 | 142,100 | +0.68(+4.40%) |
Mar 18, 2021 | 16.07 | 16.07 | 15.11 | 15.47 | 51,784 | -0.68(-4.21%) |
Mar 17, 2021 | 15.75 | 16.16 | 15.53 | 16.15 | 67,264 | +0.47(+3.00%) |
Mar 16, 2021 | 16.00 | 16.32 | 15.55 | 15.68 | 74,987 | -0.27(-1.69%) |
Mar 15, 2021 | 16.10 | 16.26 | 15.69 | 15.95 | 50,626 | +0.02(+0.13%) |
Mar 12, 2021 | 15.60 | 16.38 | 15.60 | 15.93 | 141,200 | +0.30(+1.92%) |
Mar 11, 2021 | 16.05 | 16.06 | 15.35 | 15.63 | 66,676 | -0.19(-1.20%) |
Mar 10, 2021 | 15.08 | 16.11 | 15.08 | 15.82 | 93,230 | +0.66(+4.35%) |
Mar 09, 2021 | 15.50 | 15.50 | 14.86 | 15.16 | 79,447 | -0.06(-0.39%) |
Mar 08, 2021 | 14.57 | 15.46 | 14.57 | 15.22 | 105,032 | +0.62(+4.25%) |
Mar 05, 2021 | 14.10 | 15.10 | 13.80 | 14.60 | 203,700 | +1.14(+8.47%) |
Mar 04, 2021 | 13.97 | 14.49 | 13.36 | 13.46 | 122,426 | -0.46(-3.30%) |
Mar 03, 2021 | 13.85 | 14.46 | 13.85 | 13.92 | 108,407 | +0.21(+1.53%) |
Mar 02, 2021 | 13.48 | 14.07 | 13.35 | 13.71 | 105,993 | +0.17(+1.26%) |
Mar 01, 2021 | 13.25 | 14.00 | 13.25 | 13.54 | 79,064 | +0.52(+3.99%) |
Feb 26, 2021 | 12.59 | 13.57 | 12.33 | 13.02 | 120,900 | +0.43(+3.42%) |
Feb 25, 2021 | 13.29 | 13.57 | 12.31 | 12.59 | 129,274 | -0.60(-4.55%) |
Feb 24, 2021 | 12.28 | 13.19 | 12.28 | 13.19 | 135,465 | +0.84(+6.80%) |
Feb 23, 2021 | 12.87 | 12.89 | 12.07 | 12.35 | 123,369 | -0.25(-1.98%) |
Feb 22, 2021 | 11.79 | 12.96 | 11.74 | 12.60 | 141,024 | +0.62(+5.18%) |
Feb 19, 2021 | 11.09 | 12.20 | 11.00 | 11.98 | 166,700 | +1.07(+9.81%) |
Feb 18, 2021 | 11.59 | 11.59 | 10.67 | 10.91 | 333,286 | -0.74(-6.35%) |