Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.12 | 12.24 | 12.00 | 12.00 | 9,033 | +0.00(+0.00%) |
Apr 29, 2021 | 12.24 | 12.36 | 12.00 | 12.00 | 13,255 | -0.48(-3.85%) |
Apr 28, 2021 | 12.48 | 12.54 | 12.24 | 12.48 | 13,115 | +0.00(+0.00%) |
Apr 27, 2021 | 12.72 | 12.84 | 12.48 | 12.48 | 20,784 | +0.00(+0.00%) |
Apr 26, 2021 | 12.48 | 12.84 | 12.13 | 12.48 | 31,197 | +0.12(+0.97%) |
Apr 23, 2021 | 12.24 | 12.60 | 12.12 | 12.36 | 10,675 | +0.24(+1.98%) |
Apr 22, 2021 | 11.88 | 12.60 | 11.40 | 12.12 | 48,345 | +0.60(+5.21%) |
Apr 21, 2021 | 11.04 | 11.76 | 11.04 | 11.52 | 27,342 | +0.36(+3.23%) |
Apr 20, 2021 | 11.88 | 11.88 | 11.04 | 11.16 | 47,688 | -0.36(-3.12%) |
Apr 19, 2021 | 11.76 | 12.00 | 11.52 | 11.52 | 31,872 | -0.24(-2.04%) |
Apr 16, 2021 | 12.39 | 12.39 | 11.54 | 11.76 | 82,683 | -0.24(-2.00%) |
Apr 15, 2021 | 12.48 | 12.72 | 12.00 | 12.00 | 55,398 | -0.60(-4.76%) |
Apr 14, 2021 | 12.60 | 12.96 | 12.36 | 12.60 | 39,323 | +0.12(+0.96%) |
Apr 13, 2021 | 12.48 | 12.84 | 12.36 | 12.48 | 26,404 | -0.24(-1.89%) |
Apr 12, 2021 | 12.36 | 13.56 | 12.24 | 12.72 | 70,104 | +0.36(+2.91%) |
Apr 09, 2021 | 12.84 | 12.96 | 12.36 | 12.36 | 21,866 | -0.36(-2.83%) |
Apr 08, 2021 | 12.96 | 13.08 | 12.60 | 12.72 | 21,965 | -0.36(-2.75%) |
Apr 07, 2021 | 13.20 | 13.44 | 12.96 | 13.08 | 21,123 | -0.24(-1.80%) |
Apr 06, 2021 | 13.20 | 13.56 | 13.20 | 13.32 | 19,734 | -0.24(-1.77%) |
Apr 05, 2021 | 13.56 | 13.92 | 13.56 | 13.56 | 24,482 | -0.36(-2.59%) |
Apr 01, 2021 | 13.68 | 13.92 | 13.56 | 13.92 | 37,641 | +0.48(+3.57%) |
Mar 31, 2021 | 13.32 | 13.68 | 12.96 | 13.44 | 46,093 | +0.00(+0.00%) |
Mar 30, 2021 | 12.72 | 13.68 | 12.60 | 13.44 | 60,988 | +0.24(+1.82%) |
Mar 29, 2021 | 13.68 | 13.68 | 12.72 | 13.20 | 141,591 | +0.00(+0.00%) |
Mar 26, 2021 | 13.08 | 13.44 | 12.84 | 13.20 | 55,725 | +0.00(+0.00%) |
Mar 25, 2021 | 13.08 | 13.56 | 12.72 | 13.20 | 91,528 | -0.36(-2.65%) |
Mar 24, 2021 | 14.04 | 14.64 | 13.32 | 13.56 | 159,306 | -1.44(-9.60%) |
Mar 23, 2021 | 15.12 | 16.56 | 13.92 | 15.00 | 1,565,563 | +1.80(+13.64%) |
Mar 22, 2021 | 13.44 | 13.68 | 13.20 | 13.20 | 47,081 | -0.24(-1.79%) |
Mar 19, 2021 | 13.80 | 13.80 | 13.09 | 13.44 | 41,700 | +0.24(+1.82%) |
Mar 18, 2021 | 13.92 | 14.40 | 13.20 | 13.20 | 57,621 | -0.96(-6.78%) |
Mar 17, 2021 | 12.84 | 14.76 | 12.60 | 14.16 | 103,616 | +1.20(+9.26%) |
Mar 16, 2021 | 13.68 | 13.68 | 12.72 | 12.96 | 34,505 | -0.72(-5.26%) |
Mar 15, 2021 | 13.32 | 13.80 | 12.60 | 13.68 | 88,929 | +0.72(+5.56%) |
Mar 12, 2021 | 12.60 | 13.20 | 12.60 | 12.96 | 55,133 | +0.00(+0.00%) |
Mar 11, 2021 | 13.20 | 13.20 | 12.60 | 12.96 | 34,610 | +0.24(+1.89%) |
Mar 10, 2021 | 12.96 | 13.56 | 12.60 | 12.72 | 36,484 | -0.12(-0.93%) |
Mar 09, 2021 | 12.24 | 12.96 | 12.00 | 12.84 | 57,160 | +0.84(+7.00%) |
Mar 08, 2021 | 12.00 | 12.36 | 11.76 | 12.00 | 43,581 | +0.02(+0.20%) |
Mar 05, 2021 | 12.00 | 12.36 | 10.92 | 11.98 | 95,600 | +0.22(+1.84%) |
Mar 04, 2021 | 12.84 | 12.96 | 11.64 | 11.76 | 104,733 | -1.20(-9.26%) |
Mar 03, 2021 | 13.32 | 13.56 | 12.84 | 12.96 | 39,984 | -0.36(-2.70%) |
Mar 02, 2021 | 13.80 | 14.16 | 13.20 | 13.32 | 30,798 | -0.48(-3.48%) |
Mar 01, 2021 | 13.92 | 14.16 | 13.20 | 13.80 | 40,714 | +0.60(+4.55%) |
Feb 26, 2021 | 13.20 | 14.04 | 12.36 | 13.20 | 94,800 | +0.24(+1.85%) |
Feb 25, 2021 | 14.16 | 14.28 | 12.96 | 12.96 | 118,040 | -1.32(-9.24%) |
Feb 24, 2021 | 13.80 | 14.28 | 13.68 | 14.28 | 89,428 | +0.60(+4.39%) |
Feb 23, 2021 | 14.64 | 14.64 | 12.84 | 13.68 | 177,725 | -1.56(-10.24%) |
Feb 22, 2021 | 15.84 | 16.08 | 15.00 | 15.24 | 74,349 | -0.72(-4.51%) |
Feb 19, 2021 | 16.08 | 16.32 | 15.48 | 15.96 | 80,216 | -0.12(-0.75%) |
Feb 18, 2021 | 16.56 | 16.68 | 15.60 | 16.08 | 62,861 | -0.84(-4.96%) |
Feb 17, 2021 | 18.00 | 18.36 | 16.44 | 16.92 | 157,312 | -1.32(-7.24%) |
Feb 16, 2021 | 16.20 | 18.48 | 15.72 | 18.24 | 353,943 | +2.04(+12.59%) |
Feb 12, 2021 | 16.44 | 16.80 | 15.24 | 16.20 | 265,566 | -0.60(-3.57%) |
Feb 11, 2021 | 17.04 | 20.16 | 16.32 | 16.80 | 885,935 | +0.12(+0.72%) |
Feb 10, 2021 | 16.92 | 17.16 | 14.64 | 16.68 | 167,252 | +0.12(+0.72%) |
Feb 09, 2021 | 16.68 | 16.68 | 15.60 | 16.56 | 123,068 | +0.60(+3.76%) |
Feb 08, 2021 | 15.36 | 16.20 | 15.12 | 15.96 | 191,763 | +1.08(+7.26%) |
Feb 05, 2021 | 14.76 | 15.24 | 14.16 | 14.88 | 159,000 | +0.48(+3.33%) |
Feb 04, 2021 | 13.92 | 14.40 | 13.68 | 14.40 | 70,517 | +0.72(+5.26%) |
Feb 03, 2021 | 13.80 | 14.04 | 13.44 | 13.68 | 45,484 | +0.12(+0.88%) |
Feb 02, 2021 | 13.80 | 14.04 | 13.44 | 13.56 | 54,929 | +0.36(+2.73%) |