Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.99 | 12.05 | 11.45 | 11.69 | 128,000 | -0.23(-1.93%) |
Apr 29, 2021 | 11.50 | 11.95 | 11.12 | 11.92 | 166,926 | +0.34(+2.94%) |
Apr 28, 2021 | 11.27 | 11.68 | 10.82 | 11.58 | 135,051 | +0.22(+1.94%) |
Apr 27, 2021 | 10.05 | 11.42 | 10.05 | 11.36 | 344,241 | +1.23(+12.14%) |
Apr 26, 2021 | 10.75 | 11.00 | 9.970 | 10.13 | 422,768 | -0.54(-5.06%) |
Apr 23, 2021 | 10.53 | 11.04 | 10.40 | 10.67 | 280,400 | +0.15(+1.43%) |
Apr 22, 2021 | 10.43 | 11.07 | 10.41 | 10.52 | 288,714 | +0.05(+0.48%) |
Apr 21, 2021 | 10.87 | 11.00 | 10.46 | 10.47 | 296,087 | -0.37(-3.41%) |
Apr 20, 2021 | 10.84 | 11.22 | 10.68 | 10.84 | 116,750 | -0.38(-3.39%) |
Apr 19, 2021 | 11.24 | 11.61 | 10.80 | 11.22 | 178,346 | -0.02(-0.18%) |
Apr 16, 2021 | 11.45 | 11.83 | 10.71 | 11.24 | 204,400 | +0.23(+2.09%) |
Apr 15, 2021 | 11.59 | 11.70 | 10.57 | 11.01 | 997,335 | -0.53(-4.59%) |
Apr 14, 2021 | 11.76 | 12.06 | 11.25 | 11.54 | 309,950 | -0.23(-1.95%) |
Apr 13, 2021 | 12.57 | 12.89 | 11.50 | 11.77 | 305,838 | -0.82(-6.51%) |
Apr 12, 2021 | 13.06 | 14.00 | 12.35 | 12.59 | 219,388 | -0.63(-4.77%) |
Apr 09, 2021 | 14.03 | 14.03 | 13.10 | 13.22 | 136,800 | -0.80(-5.71%) |
Apr 08, 2021 | 14.23 | 14.49 | 13.42 | 14.02 | 220,110 | +0.50(+3.70%) |
Apr 07, 2021 | 13.33 | 14.13 | 13.00 | 13.52 | 162,752 | +0.19(+1.43%) |
Apr 06, 2021 | 13.28 | 13.68 | 12.99 | 13.33 | 170,843 | -0.03(-0.19%) |
Apr 05, 2021 | 13.41 | 13.74 | 12.99 | 13.36 | 220,133 | +0.10(+0.72%) |
Apr 01, 2021 | 13.70 | 13.94 | 13.06 | 13.26 | 364,800 | -0.29(-2.14%) |
Mar 31, 2021 | 14.82 | 16.34 | 13.40 | 13.55 | 255,363 | -1.31(-8.82%) |
Mar 30, 2021 | 14.77 | 15.54 | 13.94 | 14.86 | 137,301 | -0.29(-1.91%) |
Mar 29, 2021 | 14.55 | 15.50 | 14.37 | 15.15 | 198,919 | +0.36(+2.43%) |
Mar 26, 2021 | 15.84 | 16.00 | 14.25 | 14.79 | 263,000 | -1.03(-6.51%) |
Mar 25, 2021 | 15.00 | 16.21 | 14.23 | 15.82 | 109,307 | +0.60(+3.94%) |
Mar 24, 2021 | 16.51 | 17.83 | 14.93 | 15.22 | 214,552 | -1.43(-8.59%) |
Mar 23, 2021 | 16.62 | 17.29 | 16.50 | 16.65 | 493,330 | -0.34(-2.00%) |
Mar 22, 2021 | 16.65 | 17.75 | 16.58 | 16.99 | 338,497 | -0.23(-1.34%) |
Mar 19, 2021 | 17.82 | 18.00 | 16.29 | 17.22 | 1,931,600 | -0.42(-2.38%) |
Mar 18, 2021 | 17.44 | 18.65 | 16.84 | 17.64 | 500,857 | -0.14(-0.79%) |
Mar 17, 2021 | 17.70 | 18.04 | 16.62 | 17.78 | 444,846 | -0.20(-1.11%) |
Mar 16, 2021 | 17.87 | 18.30 | 17.33 | 17.98 | 238,188 | -0.02(-0.11%) |
Mar 15, 2021 | 17.61 | 19.08 | 17.03 | 18.00 | 304,634 | +1.00(+5.88%) |
Mar 12, 2021 | 16.24 | 18.05 | 15.52 | 17.00 | 225,700 | +0.79(+4.87%) |
Mar 11, 2021 | 15.25 | 16.30 | 14.95 | 16.21 | 201,285 | +1.37(+9.23%) |
Mar 10, 2021 | 13.94 | 15.50 | 13.71 | 14.84 | 190,728 | +1.00(+7.23%) |
Mar 09, 2021 | 13.69 | 14.29 | 13.54 | 13.84 | 155,885 | +0.39(+2.90%) |
Mar 08, 2021 | 13.75 | 14.79 | 13.31 | 13.45 | 259,784 | -0.41(-2.96%) |
Mar 05, 2021 | 14.41 | 14.41 | 12.81 | 13.86 | 411,300 | -0.29(-2.05%) |
Mar 04, 2021 | 15.90 | 15.90 | 13.00 | 14.15 | 238,415 | -1.79(-11.23%) |
Mar 03, 2021 | 16.47 | 16.64 | 15.47 | 15.94 | 193,794 | -0.07(-0.44%) |
Mar 02, 2021 | 16.64 | 16.64 | 15.22 | 16.01 | 228,390 | +0.41(+2.63%) |
Mar 01, 2021 | 15.31 | 15.70 | 15.00 | 15.60 | 137,637 | +0.40(+2.63%) |
Feb 26, 2021 | 14.78 | 15.25 | 13.86 | 15.20 | 304,600 | +0.20(+1.33%) |
Feb 25, 2021 | 14.71 | 15.19 | 13.73 | 15.00 | 196,948 | +0.29(+1.97%) |
Feb 24, 2021 | 14.18 | 15.50 | 14.02 | 14.71 | 167,964 | +0.50(+3.52%) |
Feb 23, 2021 | 12.60 | 14.84 | 11.60 | 14.21 | 246,457 | +0.22(+1.57%) |
Feb 22, 2021 | 13.04 | 14.07 | 13.00 | 13.99 | 209,807 | +0.75(+5.66%) |
Feb 19, 2021 | 12.80 | 13.50 | 12.51 | 13.24 | 113,800 | +0.29(+2.24%) |
Feb 18, 2021 | 12.36 | 13.00 | 12.00 | 12.95 | 97,283 | +0.34(+2.70%) |
Feb 17, 2021 | 12.50 | 12.80 | 11.76 | 12.61 | 185,624 | +0.03(+0.24%) |
Feb 16, 2021 | 12.68 | 12.98 | 12.12 | 12.58 | 225,259 | +0.02(+0.16%) |
Feb 12, 2021 | 12.80 | 12.80 | 12.06 | 12.56 | 291,900 | -0.19(-1.49%) |
Feb 11, 2021 | 12.97 | 12.99 | 12.12 | 12.75 | 69,471 | -0.04(-0.31%) |
Feb 10, 2021 | 13.38 | 13.38 | 12.03 | 12.79 | 122,836 | -0.10(-0.78%) |
Feb 09, 2021 | 12.15 | 13.50 | 11.06 | 12.89 | 304,955 | +0.79(+6.53%) |