Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.50 | 13.86 | 13.10 | 13.80 | 524,722 | +0.28(+2.09%) |
Apr 29, 2021 | 13.51 | 13.76 | 13.33 | 13.52 | 262,738 | +0.19(+1.41%) |
Apr 28, 2021 | 13.20 | 13.36 | 13.19 | 13.33 | 322,418 | +0.07(+0.52%) |
Apr 27, 2021 | 13.37 | 13.47 | 13.11 | 13.26 | 226,628 | -0.02(-0.13%) |
Apr 26, 2021 | 13.59 | 13.74 | 13.26 | 13.28 | 353,094 | -0.25(-1.87%) |
Apr 23, 2021 | 13.13 | 13.66 | 13.13 | 13.53 | 575,806 | +0.44(+3.37%) |
Apr 22, 2021 | 13.10 | 13.32 | 13.04 | 13.09 | 305,703 | -0.15(-1.10%) |
Apr 21, 2021 | 12.91 | 13.25 | 12.84 | 13.24 | 310,827 | +0.32(+2.46%) |
Apr 20, 2021 | 13.38 | 13.40 | 12.89 | 12.92 | 463,754 | -0.45(-3.40%) |
Apr 19, 2021 | 13.32 | 13.40 | 13.20 | 13.38 | 405,541 | +0.02(+0.13%) |
Apr 16, 2021 | 13.26 | 13.43 | 13.20 | 13.36 | 289,827 | +0.14(+1.04%) |
Apr 15, 2021 | 13.13 | 13.31 | 12.90 | 13.22 | 418,661 | +0.08(+0.59%) |
Apr 14, 2021 | 12.84 | 13.22 | 12.80 | 13.14 | 369,646 | +0.32(+2.47%) |
Apr 13, 2021 | 13.09 | 13.09 | 12.73 | 12.83 | 353,354 | -0.27(-2.09%) |
Apr 12, 2021 | 13.05 | 13.15 | 12.95 | 13.10 | 176,097 | +0.05(+0.39%) |
Apr 09, 2021 | 13.05 | 13.11 | 12.87 | 13.05 | 213,551 | +0.09(+0.66%) |
Apr 08, 2021 | 12.87 | 12.98 | 12.68 | 12.96 | 226,502 | +0.03(+0.27%) |
Apr 07, 2021 | 13.08 | 13.16 | 12.83 | 12.93 | 285,889 | -0.12(-0.92%) |
Apr 06, 2021 | 13.08 | 13.24 | 12.96 | 13.05 | 300,048 | +0.03(+0.20%) |
Apr 05, 2021 | 13.07 | 13.16 | 12.87 | 13.02 | 281,026 | +0.12(+0.93%) |
Apr 01, 2021 | 12.85 | 12.95 | 12.67 | 12.90 | 326,333 | +0.04(+0.33%) |
Mar 31, 2021 | 13.05 | 13.12 | 12.84 | 12.86 | 519,374 | -0.26(-1.96%) |
Mar 30, 2021 | 13.06 | 13.30 | 13.03 | 13.12 | 261,274 | +0.21(+1.59%) |
Mar 29, 2021 | 13.06 | 13.26 | 12.80 | 12.91 | 277,200 | -0.37(-2.78%) |
Mar 26, 2021 | 13.16 | 13.32 | 12.92 | 13.28 | 274,432 | +0.27(+2.08%) |
Mar 25, 2021 | 12.81 | 13.10 | 12.60 | 13.01 | 406,706 | +0.20(+1.57%) |
Mar 24, 2021 | 12.78 | 13.28 | 12.78 | 12.81 | 343,565 | +0.10(+0.81%) |
Mar 23, 2021 | 12.79 | 12.95 | 12.66 | 12.71 | 375,081 | -0.27(-2.11%) |
Mar 22, 2021 | 13.28 | 13.28 | 12.86 | 12.98 | 239,546 | -0.45(-3.32%) |
Mar 19, 2021 | 13.25 | 13.51 | 13.10 | 13.43 | 1,366,213 | -0.03(-0.25%) |
Mar 18, 2021 | 13.55 | 13.87 | 13.38 | 13.46 | 466,889 | +0.03(+0.26%) |
Mar 17, 2021 | 13.56 | 13.66 | 13.32 | 13.43 | 273,043 | -0.05(-0.38%) |
Mar 16, 2021 | 13.55 | 13.66 | 13.24 | 13.48 | 370,197 | -0.20(-1.44%) |
Mar 15, 2021 | 14.06 | 14.06 | 13.47 | 13.68 | 394,724 | -0.33(-2.33%) |
Mar 12, 2021 | 13.92 | 14.10 | 13.79 | 14.00 | 442,614 | +0.26(+1.87%) |
Mar 11, 2021 | 13.59 | 13.75 | 13.41 | 13.74 | 461,985 | +0.11(+0.82%) |
Mar 10, 2021 | 13.25 | 13.65 | 13.17 | 13.63 | 354,029 | +0.39(+2.95%) |
Mar 09, 2021 | 13.46 | 13.46 | 12.91 | 13.24 | 650,003 | -0.25(-1.87%) |
Mar 08, 2021 | 13.29 | 13.58 | 13.17 | 13.50 | 395,120 | +0.44(+3.35%) |
Mar 05, 2021 | 12.97 | 13.09 | 12.74 | 13.06 | 449,378 | +0.33(+2.56%) |
Mar 04, 2021 | 12.71 | 13.07 | 12.55 | 12.73 | 445,941 | +0.13(+1.02%) |
Mar 03, 2021 | 12.46 | 12.95 | 12.43 | 12.60 | 411,210 | +0.25(+2.01%) |
Mar 02, 2021 | 12.52 | 12.52 | 12.30 | 12.36 | 255,850 | -0.12(-1.00%) |
Mar 01, 2021 | 12.39 | 12.55 | 12.32 | 12.48 | 298,590 | +0.28(+2.28%) |
Feb 26, 2021 | 12.30 | 12.43 | 12.09 | 12.20 | 488,799 | -0.10(-0.84%) |
Feb 25, 2021 | 12.70 | 12.75 | 12.28 | 12.30 | 496,177 | -0.21(-1.65%) |
Feb 24, 2021 | 12.33 | 12.64 | 12.06 | 12.51 | 472,521 | +0.27(+2.24%) |
Feb 23, 2021 | 12.08 | 12.47 | 12.04 | 12.24 | 487,565 | +0.15(+1.28%) |
Feb 22, 2021 | 11.84 | 12.19 | 11.76 | 12.08 | 550,569 | +0.27(+2.25%) |
Feb 19, 2021 | 11.53 | 11.84 | 11.43 | 11.82 | 1,770,222 | +0.30(+2.61%) |
Feb 18, 2021 | 11.39 | 11.63 | 11.33 | 11.52 | 601,804 | +0.05(+0.45%) |
Feb 17, 2021 | 11.43 | 11.57 | 11.27 | 11.46 | 366,802 | +0.07(+0.60%) |
Feb 16, 2021 | 11.25 | 11.45 | 11.15 | 11.39 | 395,015 | +0.20(+1.76%) |
Feb 12, 2021 | 11.17 | 11.40 | 11.08 | 11.20 | 345,693 | -0.16(-1.43%) |
Feb 11, 2021 | 11.40 | 11.68 | 11.18 | 11.36 | 505,768 | -0.12(-1.08%) |
Feb 10, 2021 | 11.43 | 11.61 | 11.41 | 11.48 | 544,999 | +0.01(+0.07%) |
Feb 09, 2021 | 11.15 | 11.50 | 11.14 | 11.48 | 525,905 | +0.26(+2.27%) |
Feb 08, 2021 | 11.01 | 11.22 | 10.90 | 11.22 | 264,745 | +0.28(+2.56%) |
Feb 05, 2021 | 11.25 | 11.25 | 10.85 | 10.94 | 396,067 | -0.09(-0.85%) |
Feb 04, 2021 | 10.81 | 11.11 | 10.75 | 11.03 | 386,254 | +0.26(+2.45%) |
Feb 03, 2021 | 10.91 | 11.04 | 10.66 | 10.77 | 348,926 | -0.19(-1.71%) |
Feb 02, 2021 | 10.99 | 11.04 | 10.78 | 10.96 | 434,974 | +0.13(+1.18%) |