Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.59 | 11.88 | 11.18 | 11.19 | 335,400 | -0.66(-5.57%) |
Apr 29, 2021 | 11.97 | 12.17 | 11.59 | 11.85 | 548,450 | +0.11(+0.94%) |
Apr 28, 2021 | 11.20 | 11.90 | 11.17 | 11.74 | 565,742 | +0.59(+5.29%) |
Apr 27, 2021 | 10.87 | 11.22 | 10.78 | 11.15 | 653,972 | +0.33(+3.05%) |
Apr 26, 2021 | 11.00 | 11.39 | 10.77 | 10.82 | 709,261 | -0.29(-2.61%) |
Apr 23, 2021 | 11.07 | 11.30 | 10.88 | 11.11 | 349,700 | -0.09(-0.80%) |
Apr 22, 2021 | 11.43 | 11.49 | 11.03 | 11.20 | 262,380 | -0.14(-1.23%) |
Apr 21, 2021 | 10.85 | 11.43 | 10.60 | 11.34 | 356,662 | +0.20(+1.80%) |
Apr 20, 2021 | 11.88 | 11.88 | 11.05 | 11.14 | 399,720 | -0.61(-5.19%) |
Apr 19, 2021 | 11.93 | 12.12 | 11.56 | 11.75 | 358,782 | -0.05(-0.42%) |
Apr 16, 2021 | 12.04 | 12.06 | 11.61 | 11.80 | 427,000 | -0.19(-1.58%) |
Apr 15, 2021 | 12.26 | 12.30 | 11.88 | 11.99 | 402,823 | -0.30(-2.44%) |
Apr 14, 2021 | 11.83 | 12.64 | 11.83 | 12.29 | 542,102 | +0.68(+5.86%) |
Apr 13, 2021 | 11.34 | 11.74 | 11.27 | 11.61 | 543,033 | +0.29(+2.56%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.29 | 11.32 | 555,996 | -0.41(-3.50%) |
Apr 09, 2021 | 11.77 | 11.99 | 11.55 | 11.73 | 456,100 | -0.04(-0.34%) |
Apr 08, 2021 | 12.06 | 12.06 | 11.71 | 11.77 | 502,079 | -0.44(-3.60%) |
Apr 07, 2021 | 12.24 | 12.33 | 12.02 | 12.21 | 286,888 | -0.01(-0.08%) |
Apr 06, 2021 | 12.27 | 12.67 | 12.15 | 12.22 | 521,416 | +0.05(+0.41%) |
Apr 05, 2021 | 12.92 | 12.93 | 12.12 | 12.17 | 412,203 | -0.75(-5.80%) |
Apr 01, 2021 | 12.08 | 12.92 | 12.08 | 12.92 | 404,000 | +0.88(+7.31%) |
Mar 31, 2021 | 12.04 | 12.22 | 11.87 | 12.04 | 808,084 | -0.12(-0.99%) |
Mar 30, 2021 | 12.00 | 12.34 | 11.97 | 12.16 | 496,593 | -0.06(-0.49%) |
Mar 29, 2021 | 12.46 | 12.54 | 12.02 | 12.22 | 442,107 | -0.28(-2.24%) |
Mar 26, 2021 | 12.57 | 12.74 | 12.15 | 12.50 | 1,083,200 | +0.35(+2.88%) |
Mar 25, 2021 | 12.02 | 12.28 | 11.70 | 12.15 | 1,222,468 | -0.26(-2.10%) |
Mar 24, 2021 | 12.71 | 12.91 | 12.38 | 12.41 | 931,269 | +0.14(+1.14%) |
Mar 23, 2021 | 12.31 | 12.92 | 12.11 | 12.27 | 618,411 | -0.59(-4.59%) |
Mar 22, 2021 | 12.90 | 12.97 | 12.26 | 12.86 | 849,221 | -0.02(-0.16%) |
Mar 19, 2021 | 12.52 | 13.18 | 12.37 | 12.88 | 2,739,000 | +0.49(+3.95%) |
Mar 18, 2021 | 13.49 | 13.86 | 12.28 | 12.39 | 1,013,474 | -1.22(-8.96%) |
Mar 17, 2021 | 13.51 | 13.79 | 13.14 | 13.61 | 802,772 | -0.20(-1.45%) |
Mar 16, 2021 | 14.05 | 14.30 | 13.61 | 13.81 | 902,979 | -0.66(-4.56%) |
Mar 15, 2021 | 14.14 | 14.65 | 13.79 | 14.47 | 1,363,415 | +0.24(+1.69%) |
Mar 12, 2021 | 13.07 | 14.30 | 12.75 | 14.23 | 1,450,800 | +1.00(+7.56%) |
Mar 11, 2021 | 12.78 | 13.32 | 12.61 | 13.23 | 1,977,279 | -0.30(-2.22%) |
Mar 10, 2021 | 12.90 | 13.60 | 12.77 | 13.53 | 826,202 | +0.53(+4.08%) |
Mar 09, 2021 | 13.31 | 13.45 | 12.70 | 13.00 | 1,317,731 | -0.59(-4.34%) |
Mar 08, 2021 | 13.70 | 13.72 | 12.51 | 13.59 | 1,855,040 | +0.09(+0.67%) |
Mar 05, 2021 | 12.80 | 13.75 | 12.69 | 13.50 | 1,475,900 | +1.47(+12.22%) |
Mar 04, 2021 | 11.38 | 12.73 | 11.38 | 12.03 | 1,315,332 | +0.87(+7.80%) |
Mar 03, 2021 | 10.70 | 11.65 | 10.60 | 11.16 | 1,129,090 | +0.69(+6.59%) |
Mar 02, 2021 | 10.81 | 11.11 | 10.42 | 10.47 | 544,110 | -0.43(-3.94%) |
Mar 01, 2021 | 11.00 | 11.16 | 10.61 | 10.90 | 566,536 | +0.31(+2.93%) |
Feb 26, 2021 | 10.49 | 10.79 | 9.970 | 10.59 | 797,300 | -0.21(-1.94%) |
Feb 25, 2021 | 11.15 | 11.43 | 10.71 | 10.80 | 1,011,701 | -0.10(-0.92%) |
Feb 24, 2021 | 10.10 | 11.06 | 10.07 | 10.90 | 1,199,677 | +0.93(+9.33%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.250 | 9.970 | 715,381 | +0.00(+0.00%) |
Feb 22, 2021 | 9.440 | 10.30 | 9.430 | 9.970 | 1,164,784 | +0.55(+5.84%) |
Feb 19, 2021 | 9.350 | 9.610 | 9.180 | 9.420 | 705,300 | +0.07(+0.75%) |
Feb 18, 2021 | 9.860 | 10.02 | 9.330 | 9.350 | 906,661 | -0.60(-6.03%) |
Feb 17, 2021 | 9.720 | 10.00 | 9.460 | 9.950 | 982,540 | +0.28(+2.90%) |
Feb 16, 2021 | 9.450 | 9.990 | 9.410 | 9.670 | 1,243,936 | +0.51(+5.57%) |
Feb 12, 2021 | 8.840 | 9.210 | 8.780 | 9.160 | 749,400 | +0.16(+1.78%) |
Feb 11, 2021 | 9.260 | 9.350 | 8.780 | 9.000 | 995,070 | -0.37(-3.95%) |
Feb 10, 2021 | 9.410 | 9.680 | 9.130 | 9.370 | 654,414 | -0.02(-0.21%) |
Feb 09, 2021 | 9.590 | 9.650 | 9.060 | 9.390 | 791,904 | -0.25(-2.59%) |
Feb 08, 2021 | 9.500 | 9.900 | 9.400 | 9.640 | 1,148,260 | +0.42(+4.56%) |
Feb 05, 2021 | 9.350 | 9.370 | 9.090 | 9.220 | 901,800 | +0.03(+0.33%) |
Feb 04, 2021 | 9.370 | 9.428 | 8.910 | 9.190 | 568,644 | -0.07(-0.76%) |
Feb 03, 2021 | 8.720 | 9.300 | 8.670 | 9.260 | 1,144,449 | +0.62(+7.18%) |
Feb 02, 2021 | 8.800 | 8.900 | 8.430 | 8.640 | 842,617 | +0.06(+0.70%) |