Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.40 | 12.44 | 11.16 | 11.48 | 226,755 | -1.07(-8.55%) |
Apr 29, 2021 | 13.43 | 13.43 | 12.47 | 12.55 | 85,922 | -0.86(-6.44%) |
Apr 28, 2021 | 13.45 | 13.71 | 13.30 | 13.42 | 49,125 | -0.06(-0.42%) |
Apr 27, 2021 | 13.42 | 13.88 | 13.08 | 13.47 | 75,317 | +0.02(+0.14%) |
Apr 26, 2021 | 13.30 | 13.77 | 13.21 | 13.45 | 105,811 | +0.33(+2.53%) |
Apr 23, 2021 | 12.88 | 13.28 | 12.73 | 13.12 | 71,512 | +0.39(+3.06%) |
Apr 22, 2021 | 12.91 | 13.10 | 12.56 | 12.73 | 133,261 | -0.10(-0.81%) |
Apr 21, 2021 | 11.93 | 12.95 | 11.93 | 12.84 | 85,072 | +0.75(+6.21%) |
Apr 20, 2021 | 12.53 | 12.89 | 11.93 | 12.09 | 94,257 | -0.64(-5.00%) |
Apr 19, 2021 | 12.91 | 13.23 | 12.47 | 12.72 | 64,079 | -0.28(-2.19%) |
Apr 16, 2021 | 13.74 | 13.79 | 13.01 | 13.01 | 71,091 | -0.72(-5.26%) |
Apr 15, 2021 | 13.90 | 14.08 | 13.53 | 13.73 | 127,098 | -0.12(-0.89%) |
Apr 14, 2021 | 13.36 | 13.98 | 13.30 | 13.85 | 90,348 | +0.35(+2.60%) |
Apr 13, 2021 | 12.94 | 13.51 | 12.87 | 13.50 | 74,488 | +0.31(+2.38%) |
Apr 12, 2021 | 13.29 | 13.35 | 12.68 | 13.19 | 82,257 | -0.28(-2.11%) |
Apr 09, 2021 | 13.55 | 13.88 | 12.90 | 13.47 | 105,742 | -0.20(-1.46%) |
Apr 08, 2021 | 13.24 | 13.92 | 12.39 | 13.67 | 202,529 | +0.31(+2.35%) |
Apr 07, 2021 | 12.94 | 13.48 | 12.59 | 13.36 | 203,562 | +0.53(+4.15%) |
Apr 06, 2021 | 12.73 | 12.96 | 12.28 | 12.83 | 145,182 | +0.19(+1.50%) |
Apr 05, 2021 | 12.20 | 12.70 | 12.13 | 12.64 | 125,770 | +0.47(+3.90%) |
Apr 01, 2021 | 12.08 | 12.33 | 11.83 | 12.16 | 113,641 | +0.17(+1.43%) |
Mar 31, 2021 | 11.56 | 12.28 | 11.40 | 11.99 | 295,726 | +0.45(+3.86%) |
Mar 30, 2021 | 11.41 | 12.01 | 11.41 | 11.55 | 85,926 | +0.04(+0.33%) |
Mar 29, 2021 | 12.34 | 12.46 | 11.20 | 11.51 | 207,101 | -0.96(-7.69%) |
Mar 26, 2021 | 12.17 | 12.49 | 11.94 | 12.47 | 173,147 | +0.52(+4.37%) |
Mar 25, 2021 | 11.56 | 12.28 | 11.12 | 11.94 | 198,671 | +0.28(+2.44%) |
Mar 24, 2021 | 11.93 | 12.64 | 11.66 | 11.66 | 554,208 | -0.32(-2.69%) |
Mar 23, 2021 | 12.34 | 12.36 | 11.88 | 11.98 | 191,376 | -0.38(-3.07%) |
Mar 22, 2021 | 12.63 | 12.77 | 11.98 | 12.36 | 201,722 | +0.42(+3.50%) |
Mar 19, 2021 | 12.53 | 13.25 | 11.88 | 11.94 | 1,239,205 | -0.85(-6.68%) |
Mar 18, 2021 | 11.81 | 13.44 | 11.77 | 12.80 | 598,309 | +1.66(+14.92%) |
Mar 17, 2021 | 11.25 | 12.14 | 10.75 | 11.14 | 441,763 | +0.27(+2.45%) |
Mar 16, 2021 | 12.63 | 12.78 | 10.57 | 10.87 | 521,511 | -1.66(-13.26%) |
Mar 15, 2021 | 14.14 | 14.14 | 12.02 | 12.53 | 748,850 | -2.19(-14.89%) |
Mar 12, 2021 | 15.57 | 15.78 | 14.54 | 14.73 | 204,638 | -0.78(-5.02%) |
Mar 11, 2021 | 14.63 | 15.51 | 14.00 | 15.51 | 124,407 | +0.83(+5.63%) |
Mar 10, 2021 | 15.68 | 15.95 | 14.24 | 14.68 | 291,549 | -0.91(-5.85%) |
Mar 09, 2021 | 15.37 | 16.51 | 14.77 | 15.59 | 375,829 | +0.36(+2.37%) |
Mar 08, 2021 | 15.07 | 15.25 | 14.27 | 15.23 | 190,111 | +0.24(+1.58%) |
Mar 05, 2021 | 14.48 | 15.36 | 13.84 | 14.99 | 119,644 | +0.75(+5.27%) |
Mar 04, 2021 | 15.02 | 15.10 | 13.45 | 14.24 | 185,533 | -0.78(-5.18%) |
Mar 03, 2021 | 15.01 | 15.39 | 14.62 | 15.02 | 82,375 | +0.17(+1.15%) |
Mar 02, 2021 | 14.41 | 15.68 | 14.28 | 14.85 | 230,286 | +0.54(+3.78%) |
Mar 01, 2021 | 14.64 | 14.83 | 14.00 | 14.31 | 123,519 | +0.07(+0.47%) |
Feb 26, 2021 | 14.52 | 15.02 | 13.95 | 14.24 | 436,660 | -0.24(-1.64%) |
Feb 25, 2021 | 15.36 | 15.48 | 13.97 | 14.48 | 240,995 | -0.94(-6.10%) |
Feb 24, 2021 | 15.02 | 15.86 | 14.57 | 15.42 | 432,562 | +0.44(+2.91%) |
Feb 23, 2021 | 13.77 | 15.27 | 12.89 | 14.98 | 545,913 | +0.95(+6.77%) |
Feb 22, 2021 | 13.14 | 14.26 | 12.59 | 14.03 | 1,027,178 | +0.99(+7.57%) |
Feb 19, 2021 | 12.94 | 13.58 | 12.87 | 13.05 | 78,885 | +0.02(+0.15%) |
Feb 18, 2021 | 13.97 | 14.18 | 12.71 | 13.03 | 707,152 | -1.19(-8.35%) |
Feb 17, 2021 | 14.21 | 14.40 | 12.62 | 14.21 | 176,789 | -0.17(-1.19%) |
Feb 16, 2021 | 14.72 | 14.87 | 14.05 | 14.38 | 134,277 | -0.05(-0.33%) |
Feb 12, 2021 | 14.24 | 14.59 | 13.93 | 14.43 | 77,516 | +0.14(+1.00%) |
Feb 11, 2021 | 14.37 | 14.45 | 13.76 | 14.29 | 201,153 | -0.04(-0.26%) |
Feb 10, 2021 | 13.89 | 15.08 | 13.64 | 14.33 | 506,410 | +0.94(+7.02%) |
Feb 09, 2021 | 12.78 | 13.75 | 12.23 | 13.39 | 523,103 | +0.62(+4.83%) |
Feb 08, 2021 | 12.34 | 12.96 | 12.34 | 12.77 | 102,419 | +0.54(+4.43%) |
Feb 05, 2021 | 11.78 | 12.77 | 11.78 | 12.23 | 77,937 | +0.24(+1.98%) |