Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.40 | 12.44 | 11.15 | 11.48 | 226,796 | -1.07(-8.55%) |
Apr 29, 2021 | 13.42 | 13.42 | 12.46 | 12.55 | 85,938 | -0.86(-6.44%) |
Apr 28, 2021 | 13.45 | 13.71 | 13.30 | 13.41 | 49,134 | -0.06(-0.42%) |
Apr 27, 2021 | 13.41 | 13.88 | 13.08 | 13.47 | 75,330 | +0.02(+0.14%) |
Apr 26, 2021 | 13.30 | 13.77 | 13.20 | 13.45 | 105,830 | +0.33(+2.53%) |
Apr 23, 2021 | 12.88 | 13.28 | 12.73 | 13.12 | 71,525 | +0.39(+3.06%) |
Apr 22, 2021 | 12.91 | 13.10 | 12.56 | 12.73 | 133,285 | -0.10(-0.81%) |
Apr 21, 2021 | 11.92 | 12.95 | 11.92 | 12.83 | 85,088 | +0.75(+6.21%) |
Apr 20, 2021 | 12.53 | 12.89 | 11.92 | 12.08 | 94,275 | -0.64(-5.00%) |
Apr 19, 2021 | 12.91 | 13.22 | 12.46 | 12.72 | 64,090 | -0.28(-2.19%) |
Apr 16, 2021 | 13.74 | 13.78 | 13.01 | 13.01 | 71,104 | -0.72(-5.26%) |
Apr 15, 2021 | 13.90 | 14.08 | 13.53 | 13.73 | 127,121 | -0.12(-0.89%) |
Apr 14, 2021 | 13.36 | 13.97 | 13.30 | 13.85 | 90,364 | +0.35(+2.60%) |
Apr 13, 2021 | 12.94 | 13.51 | 12.86 | 13.50 | 74,501 | +0.31(+2.38%) |
Apr 12, 2021 | 13.29 | 13.35 | 12.67 | 13.19 | 82,272 | -0.28(-2.11%) |
Apr 09, 2021 | 13.55 | 13.88 | 12.90 | 13.47 | 105,761 | -0.20(-1.46%) |
Apr 08, 2021 | 13.23 | 13.92 | 12.39 | 13.67 | 202,566 | +0.31(+2.34%) |
Apr 07, 2021 | 12.94 | 13.48 | 12.59 | 13.36 | 203,599 | +0.53(+4.15%) |
Apr 06, 2021 | 12.73 | 12.96 | 12.27 | 12.83 | 145,209 | +0.19(+1.50%) |
Apr 05, 2021 | 12.20 | 12.70 | 12.13 | 12.64 | 125,793 | +0.47(+3.90%) |
Apr 01, 2021 | 12.08 | 12.33 | 11.83 | 12.16 | 113,661 | +0.17(+1.43%) |
Mar 31, 2021 | 11.56 | 12.27 | 11.40 | 11.99 | 295,779 | +0.45(+3.86%) |
Mar 30, 2021 | 11.41 | 12.01 | 11.41 | 11.54 | 85,941 | +0.04(+0.33%) |
Mar 29, 2021 | 12.34 | 12.45 | 11.20 | 11.51 | 207,139 | -0.96(-7.69%) |
Mar 26, 2021 | 12.17 | 12.48 | 11.94 | 12.46 | 173,178 | +0.52(+4.37%) |
Mar 25, 2021 | 11.55 | 12.27 | 11.12 | 11.94 | 198,708 | +0.28(+2.44%) |
Mar 24, 2021 | 11.92 | 12.64 | 11.66 | 11.66 | 554,309 | -0.32(-2.69%) |
Mar 23, 2021 | 12.34 | 12.36 | 11.88 | 11.98 | 191,411 | -0.38(-3.07%) |
Mar 22, 2021 | 12.63 | 12.77 | 11.98 | 12.36 | 201,758 | +0.42(+3.50%) |
Mar 19, 2021 | 12.53 | 13.24 | 11.88 | 11.94 | 1,239,430 | -0.85(-6.68%) |
Mar 18, 2021 | 11.81 | 13.43 | 11.76 | 12.80 | 598,418 | +1.66(+14.92%) |
Mar 17, 2021 | 11.25 | 12.14 | 10.75 | 11.14 | 441,843 | +0.27(+2.45%) |
Mar 16, 2021 | 12.63 | 12.78 | 10.57 | 10.87 | 521,606 | -1.66(-13.26%) |
Mar 15, 2021 | 14.14 | 14.14 | 12.02 | 12.53 | 748,986 | -2.19(-14.89%) |
Mar 12, 2021 | 15.57 | 15.78 | 14.53 | 14.72 | 204,675 | -0.78(-5.02%) |
Mar 11, 2021 | 14.63 | 15.50 | 14.00 | 15.50 | 124,429 | +0.83(+5.63%) |
Mar 10, 2021 | 15.67 | 15.95 | 14.24 | 14.68 | 291,602 | -0.91(-5.85%) |
Mar 09, 2021 | 15.37 | 16.51 | 14.77 | 15.59 | 375,897 | +0.36(+2.37%) |
Mar 08, 2021 | 15.07 | 15.25 | 14.26 | 15.23 | 190,146 | +0.24(+1.58%) |
Mar 05, 2021 | 14.48 | 15.36 | 13.84 | 14.99 | 119,666 | +0.75(+5.27%) |
Mar 04, 2021 | 15.02 | 15.09 | 13.45 | 14.24 | 185,566 | -0.78(-5.18%) |
Mar 03, 2021 | 15.01 | 15.39 | 14.62 | 15.02 | 82,390 | +0.17(+1.15%) |
Mar 02, 2021 | 14.41 | 15.67 | 14.28 | 14.85 | 230,327 | +0.54(+3.78%) |
Mar 01, 2021 | 14.64 | 14.83 | 14.00 | 14.31 | 123,541 | +0.07(+0.47%) |
Feb 26, 2021 | 14.51 | 15.02 | 13.95 | 14.24 | 436,739 | -0.24(-1.64%) |
Feb 25, 2021 | 15.36 | 15.47 | 13.96 | 14.48 | 241,038 | -0.94(-6.10%) |
Feb 24, 2021 | 15.02 | 15.85 | 14.57 | 15.42 | 432,640 | +0.44(+2.91%) |
Feb 23, 2021 | 13.77 | 15.26 | 12.89 | 14.98 | 546,012 | +0.95(+6.77%) |
Feb 22, 2021 | 13.14 | 14.26 | 12.59 | 14.03 | 1,027,365 | +0.99(+7.57%) |
Feb 19, 2021 | 12.94 | 13.58 | 12.87 | 13.04 | 78,899 | +0.02(+0.15%) |
Feb 18, 2021 | 13.96 | 14.17 | 12.71 | 13.02 | 707,281 | -1.19(-8.35%) |
Feb 17, 2021 | 14.21 | 14.40 | 12.62 | 14.21 | 176,821 | -0.17(-1.19%) |
Feb 16, 2021 | 14.71 | 14.87 | 14.05 | 14.38 | 134,302 | -0.05(-0.33%) |
Feb 12, 2021 | 14.24 | 14.59 | 13.93 | 14.43 | 77,530 | +0.14(+1.00%) |
Feb 11, 2021 | 14.36 | 14.45 | 13.76 | 14.29 | 201,189 | -0.04(-0.26%) |
Feb 10, 2021 | 13.89 | 15.07 | 13.64 | 14.32 | 506,502 | +0.94(+7.02%) |
Feb 09, 2021 | 12.78 | 13.75 | 12.23 | 13.39 | 523,198 | +0.62(+4.83%) |
Feb 08, 2021 | 12.34 | 12.96 | 12.34 | 12.77 | 102,437 | +0.54(+4.43%) |
Feb 05, 2021 | 11.78 | 12.77 | 11.78 | 12.23 | 77,951 | +0.24(+1.98%) |