Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.73 | 13.85 | 13.20 | 13.20 | 40,800 | -0.36(-2.65%) |
Apr 29, 2021 | 13.38 | 13.96 | 13.20 | 13.56 | 50,560 | +0.18(+1.35%) |
Apr 28, 2021 | 13.80 | 14.64 | 13.13 | 13.38 | 73,960 | -0.57(-4.09%) |
Apr 27, 2021 | 13.39 | 14.28 | 13.31 | 13.95 | 69,880 | +0.64(+4.81%) |
Apr 26, 2021 | 14.44 | 14.70 | 13.17 | 13.31 | 135,449 | -1.23(-8.46%) |
Apr 23, 2021 | 14.03 | 14.54 | 13.75 | 14.54 | 121,800 | +0.54(+3.86%) |
Apr 22, 2021 | 14.31 | 14.57 | 13.76 | 14.00 | 124,006 | +0.14(+1.01%) |
Apr 21, 2021 | 14.07 | 14.21 | 13.60 | 13.86 | 90,210 | -0.10(-0.72%) |
Apr 20, 2021 | 13.69 | 14.28 | 12.82 | 13.96 | 292,600 | +0.13(+0.94%) |
Apr 19, 2021 | 11.66 | 13.99 | 11.05 | 13.83 | 432,661 | +2.61(+23.26%) |
Apr 16, 2021 | 10.17 | 11.36 | 10.07 | 11.22 | 101,400 | +0.92(+8.93%) |
Apr 15, 2021 | 10.10 | 10.55 | 9.950 | 10.30 | 79,915 | -0.31(-2.92%) |
Apr 14, 2021 | 11.84 | 11.95 | 9.910 | 10.61 | 211,285 | -1.55(-12.75%) |
Apr 13, 2021 | 13.60 | 14.00 | 12.04 | 12.16 | 183,218 | -1.41(-10.39%) |
Apr 12, 2021 | 14.75 | 15.47 | 11.41 | 13.57 | 676,576 | -0.33(-2.37%) |
Apr 09, 2021 | 12.15 | 13.94 | 11.23 | 13.90 | 261,800 | +1.75(+14.40%) |
Apr 08, 2021 | 11.01 | 12.25 | 10.91 | 12.15 | 214,424 | +0.90(+8.00%) |
Apr 07, 2021 | 10.75 | 11.50 | 10.50 | 11.25 | 189,583 | +0.15(+1.35%) |
Apr 06, 2021 | 9.970 | 12.45 | 9.540 | 11.10 | 732,824 | +2.03(+22.38%) |
Apr 05, 2021 | 8.560 | 9.400 | 8.300 | 9.070 | 118,682 | +1.14(+14.38%) |
Apr 01, 2021 | 7.370 | 7.930 | 7.330 | 7.930 | 39,400 | +0.68(+9.38%) |
Mar 31, 2021 | 6.866 | 7.900 | 6.866 | 7.250 | 46,875 | +0.44(+6.46%) |
Mar 30, 2021 | 6.680 | 7.100 | 6.100 | 6.810 | 50,943 | +0.01(+0.15%) |
Mar 29, 2021 | 7.030 | 7.130 | 6.610 | 6.800 | 40,783 | -0.34(-4.76%) |
Mar 26, 2021 | 7.950 | 7.950 | 7.040 | 7.140 | 52,100 | -0.65(-8.29%) |
Mar 25, 2021 | 7.590 | 7.940 | 7.400 | 7.785 | 63,289 | +0.20(+2.57%) |
Mar 24, 2021 | 7.430 | 7.650 | 7.130 | 7.590 | 38,466 | +0.37(+5.12%) |
Mar 23, 2021 | 7.150 | 7.283 | 7.010 | 7.220 | 23,797 | +0.25(+3.59%) |
Mar 22, 2021 | 7.100 | 7.100 | 6.850 | 6.970 | 16,201 | +0.01(+0.14%) |
Mar 19, 2021 | 7.100 | 7.100 | 6.370 | 6.960 | 28,400 | -0.04(-0.63%) |
Mar 18, 2021 | 7.090 | 7.090 | 6.800 | 7.004 | 17,410 | +0.09(+1.37%) |
Mar 17, 2021 | 7.140 | 7.140 | 6.770 | 6.910 | 19,629 | -0.17(-2.40%) |
Mar 16, 2021 | 6.560 | 7.150 | 6.560 | 7.080 | 29,217 | +0.63(+9.77%) |
Mar 15, 2021 | 6.500 | 7.440 | 6.440 | 6.450 | 106,276 | +0.03(+0.47%) |
Mar 12, 2021 | 6.200 | 6.480 | 6.200 | 6.420 | 7,800 | +0.19(+3.05%) |
Mar 11, 2021 | 6.110 | 6.424 | 6.100 | 6.230 | 8,180 | +0.12(+1.96%) |
Mar 10, 2021 | 6.330 | 6.330 | 6.110 | 6.110 | 6,745 | -0.20(-3.22%) |
Mar 09, 2021 | 6.500 | 6.500 | 6.100 | 6.313 | 11,848 | -0.10(-1.51%) |
Mar 08, 2021 | 6.450 | 6.450 | 6.140 | 6.410 | 12,951 | -0.03(-0.47%) |
Mar 05, 2021 | 6.130 | 6.480 | 5.900 | 6.440 | 19,900 | +0.47(+7.87%) |
Mar 04, 2021 | 6.500 | 6.500 | 5.900 | 5.970 | 34,596 | -0.32(-5.09%) |
Mar 03, 2021 | 6.007 | 6.440 | 6.007 | 6.290 | 12,382 | +0.08(+1.33%) |
Mar 02, 2021 | 5.853 | 6.250 | 5.800 | 6.207 | 16,475 | +0.21(+3.45%) |
Mar 01, 2021 | 5.790 | 6.130 | 5.790 | 6.000 | 4,586 | +0.15(+2.56%) |
Feb 26, 2021 | 6.012 | 6.500 | 5.774 | 5.850 | 36,500 | -0.15(-2.50%) |
Feb 25, 2021 | 5.870 | 6.100 | 5.800 | 6.000 | 9,342 | -0.16(-2.60%) |
Feb 24, 2021 | 5.810 | 6.210 | 5.800 | 6.160 | 8,643 | +0.30(+5.12%) |
Feb 23, 2021 | 6.220 | 6.300 | 5.820 | 5.860 | 11,972 | -0.50(-7.86%) |
Feb 22, 2021 | 6.330 | 6.480 | 6.220 | 6.360 | 10,925 | +0.10(+1.60%) |
Feb 19, 2021 | 6.170 | 6.265 | 6.170 | 6.260 | 4,300 | +0.10(+1.70%) |
Feb 18, 2021 | 6.350 | 6.350 | 6.090 | 6.155 | 4,575 | -0.22(-3.52%) |
Feb 17, 2021 | 6.240 | 6.440 | 6.080 | 6.380 | 5,701 | +0.02(+0.31%) |
Feb 16, 2021 | 6.432 | 6.450 | 6.310 | 6.360 | 8,119 | +0.21(+3.49%) |
Feb 12, 2021 | 6.260 | 6.275 | 6.112 | 6.146 | 4,000 | -0.11(-1.83%) |
Feb 11, 2021 | 6.350 | 6.500 | 6.162 | 6.260 | 17,511 | -0.12(-1.88%) |
Feb 10, 2021 | 6.220 | 6.500 | 6.010 | 6.380 | 27,947 | -0.07(-1.09%) |
Feb 09, 2021 | 5.970 | 6.450 | 5.943 | 6.450 | 19,306 | +0.30(+4.88%) |
Feb 08, 2021 | 6.160 | 6.160 | 5.910 | 6.150 | 8,115 | +0.10(+1.65%) |
Feb 05, 2021 | 6.130 | 6.210 | 6.012 | 6.050 | 9,400 | -0.10(-1.63%) |
Feb 04, 2021 | 6.030 | 6.150 | 5.850 | 6.150 | 8,369 | +0.25(+4.24%) |
Feb 03, 2021 | 5.910 | 6.160 | 5.610 | 5.900 | 59,765 | +0.15(+2.61%) |
Feb 02, 2021 | 6.220 | 6.220 | 5.270 | 5.750 | 46,590 | -0.20(-3.36%) |