Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.78 | 11.25 | 10.73 | 11.09 | 95,000 | +0.24(+2.21%) |
Apr 29, 2021 | 11.08 | 11.22 | 10.61 | 10.85 | 130,573 | -0.23(-2.09%) |
Apr 28, 2021 | 10.46 | 11.10 | 10.39 | 11.08 | 179,737 | +0.60(+5.74%) |
Apr 27, 2021 | 10.00 | 10.68 | 10.00 | 10.48 | 90,880 | +0.20(+1.95%) |
Apr 26, 2021 | 10.20 | 10.50 | 10.20 | 10.28 | 83,983 | -0.19(-1.81%) |
Apr 23, 2021 | 9.985 | 10.70 | 9.910 | 10.47 | 123,500 | +0.27(+2.65%) |
Apr 22, 2021 | 10.13 | 10.46 | 9.850 | 10.20 | 175,340 | +0.05(+0.49%) |
Apr 21, 2021 | 9.300 | 10.31 | 9.300 | 10.15 | 213,470 | +0.20(+2.01%) |
Apr 20, 2021 | 10.30 | 10.47 | 9.572 | 9.950 | 205,795 | -0.19(-1.87%) |
Apr 19, 2021 | 9.980 | 10.37 | 9.847 | 10.14 | 194,032 | +0.12(+1.20%) |
Apr 16, 2021 | 10.27 | 10.27 | 9.460 | 10.02 | 116,200 | +0.00(+0.00%) |
Apr 15, 2021 | 10.55 | 10.69 | 9.900 | 10.02 | 113,508 | -0.56(-5.28%) |
Apr 14, 2021 | 9.325 | 10.71 | 9.300 | 10.58 | 489,813 | +0.99(+10.31%) |
Apr 13, 2021 | 9.760 | 9.880 | 9.420 | 9.590 | 345,081 | -0.21(-2.14%) |
Apr 12, 2021 | 10.00 | 10.10 | 9.650 | 9.800 | 225,915 | -0.31(-3.07%) |
Apr 09, 2021 | 10.84 | 10.84 | 10.00 | 10.11 | 88,000 | -0.24(-2.32%) |
Apr 08, 2021 | 10.27 | 10.59 | 10.26 | 10.35 | 75,321 | +0.20(+1.97%) |
Apr 07, 2021 | 11.34 | 11.34 | 10.15 | 10.15 | 186,008 | -0.96(-8.67%) |
Apr 06, 2021 | 10.01 | 11.15 | 9.850 | 11.11 | 649,879 | +1.07(+10.70%) |
Apr 05, 2021 | 10.15 | 10.54 | 9.800 | 10.04 | 486,404 | +0.20(+2.05%) |
Apr 01, 2021 | 10.50 | 10.69 | 9.836 | 9.839 | 320,500 | -0.34(-3.35%) |
Mar 31, 2021 | 9.250 | 10.32 | 9.250 | 10.18 | 374,468 | +0.90(+9.69%) |
Mar 30, 2021 | 9.530 | 9.580 | 8.930 | 9.281 | 711,616 | -0.24(-2.51%) |
Mar 29, 2021 | 10.50 | 10.70 | 9.488 | 9.520 | 464,014 | -0.98(-9.33%) |
Mar 26, 2021 | 11.11 | 11.11 | 10.00 | 10.50 | 313,300 | -0.26(-2.37%) |
Mar 25, 2021 | 10.00 | 10.93 | 9.721 | 10.76 | 466,154 | +0.40(+3.81%) |
Mar 24, 2021 | 10.68 | 10.75 | 10.24 | 10.36 | 295,493 | -0.34(-3.18%) |
Mar 23, 2021 | 10.90 | 11.00 | 9.930 | 10.70 | 1,021,871 | -0.33(-2.99%) |
Mar 22, 2021 | 11.73 | 12.12 | 10.99 | 11.03 | 504,149 | -0.25(-2.22%) |
Mar 19, 2021 | 11.88 | 12.12 | 11.03 | 11.28 | 273,300 | -0.28(-2.41%) |
Mar 18, 2021 | 11.71 | 12.38 | 11.28 | 11.56 | 522,336 | +0.12(+1.03%) |
Mar 17, 2021 | 11.62 | 11.65 | 11.14 | 11.44 | 337,227 | -0.18(-1.55%) |
Mar 16, 2021 | 12.32 | 12.40 | 11.43 | 11.62 | 252,482 | -0.38(-3.17%) |
Mar 15, 2021 | 11.88 | 12.51 | 11.50 | 12.00 | 549,021 | +0.44(+3.81%) |
Mar 12, 2021 | 11.53 | 11.77 | 11.25 | 11.56 | 549,300 | -0.04(-0.34%) |
Mar 11, 2021 | 11.80 | 11.87 | 11.15 | 11.60 | 684,897 | +0.26(+2.29%) |
Mar 10, 2021 | 12.16 | 12.16 | 11.12 | 11.34 | 773,367 | -0.59(-4.95%) |
Mar 09, 2021 | 11.90 | 12.42 | 11.80 | 11.93 | 275,400 | +0.26(+2.25%) |
Mar 08, 2021 | 12.34 | 12.57 | 11.61 | 11.67 | 452,024 | -0.59(-4.79%) |
Mar 05, 2021 | 12.90 | 13.00 | 11.26 | 12.26 | 1,065,800 | -0.84(-6.45%) |
Mar 04, 2021 | 13.41 | 13.80 | 11.49 | 13.10 | 953,733 | -0.38(-2.79%) |
Mar 03, 2021 | 13.70 | 14.03 | 13.40 | 13.48 | 338,805 | -0.21(-1.56%) |
Mar 02, 2021 | 13.55 | 13.87 | 13.47 | 13.69 | 243,420 | +0.26(+1.94%) |
Mar 01, 2021 | 13.62 | 14.41 | 13.15 | 13.43 | 557,011 | +0.02(+0.15%) |
Feb 26, 2021 | 14.35 | 15.09 | 13.35 | 13.41 | 510,100 | -0.93(-6.48%) |
Feb 25, 2021 | 15.42 | 15.42 | 14.24 | 14.34 | 261,891 | -0.71(-4.72%) |
Feb 24, 2021 | 15.50 | 15.69 | 14.92 | 15.05 | 270,282 | +0.05(+0.33%) |
Feb 23, 2021 | 15.68 | 16.20 | 14.11 | 15.00 | 484,737 | -0.67(-4.28%) |
Feb 22, 2021 | 15.40 | 16.25 | 15.03 | 15.67 | 679,154 | +0.45(+2.94%) |
Feb 19, 2021 | 13.83 | 15.84 | 13.73 | 15.22 | 1,666,700 | +1.77(+13.18%) |
Feb 18, 2021 | 14.02 | 14.47 | 13.31 | 13.45 | 564,658 | -0.70(-4.95%) |
Feb 17, 2021 | 14.85 | 15.40 | 14.03 | 14.15 | 503,297 | -0.86(-5.70%) |
Feb 16, 2021 | 14.80 | 16.20 | 14.80 | 15.01 | 457,756 | -0.16(-1.09%) |
Feb 12, 2021 | 15.40 | 15.50 | 14.85 | 15.17 | 490,300 | -0.19(-1.22%) |
Feb 11, 2021 | 15.76 | 15.85 | 14.35 | 15.36 | 1,054,688 | -0.38(-2.43%) |
Feb 10, 2021 | 15.81 | 16.17 | 15.11 | 15.74 | 1,260,259 | +0.44(+2.88%) |
Feb 09, 2021 | 14.88 | 15.73 | 14.55 | 15.30 | 727,635 | +0.42(+2.82%) |
Feb 08, 2021 | 14.50 | 14.89 | 14.28 | 14.88 | 444,297 | +0.62(+4.35%) |
Feb 05, 2021 | 13.98 | 14.67 | 13.98 | 14.26 | 360,700 | +0.06(+0.42%) |
Feb 04, 2021 | 14.01 | 14.27 | 13.25 | 14.20 | 392,826 | +0.47(+3.42%) |
Feb 03, 2021 | 13.00 | 14.34 | 12.98 | 13.73 | 1,186,686 | +0.78(+6.02%) |
Feb 02, 2021 | 12.42 | 13.36 | 12.28 | 12.95 | 696,291 | +0.61(+4.94%) |