Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.00 | 12.00 | 11.40 | 11.60 | 48,250 | -0.40(-3.33%) |
Apr 29, 2021 | 12.00 | 12.01 | 11.30 | 12.00 | 60,159 | +0.00(+0.00%) |
Apr 28, 2021 | 12.10 | 12.20 | 11.50 | 12.00 | 71,605 | +0.20(+1.69%) |
Apr 27, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 35,884 | +0.20(+1.72%) |
Apr 26, 2021 | 11.80 | 12.00 | 11.30 | 11.60 | 39,683 | -0.10(-0.85%) |
Apr 23, 2021 | 11.00 | 11.70 | 11.00 | 11.70 | 38,330 | +0.80(+7.34%) |
Apr 22, 2021 | 11.30 | 11.50 | 10.60 | 10.90 | 41,179 | -0.40(-3.54%) |
Apr 21, 2021 | 10.60 | 11.40 | 10.30 | 11.30 | 68,100 | +0.90(+8.65%) |
Apr 20, 2021 | 10.80 | 11.00 | 10.10 | 10.40 | 76,966 | -0.40(-3.70%) |
Apr 19, 2021 | 11.20 | 11.40 | 10.80 | 10.80 | 59,833 | -0.50(-4.42%) |
Apr 16, 2021 | 11.60 | 11.81 | 11.00 | 11.30 | 96,870 | -0.30(-2.59%) |
Apr 15, 2021 | 11.10 | 12.40 | 11.10 | 11.60 | 268,861 | +0.10(+0.87%) |
Apr 14, 2021 | 11.20 | 12.10 | 11.10 | 11.50 | 82,365 | +0.10(+0.88%) |
Apr 13, 2021 | 12.40 | 12.50 | 10.80 | 11.40 | 189,177 | -0.80(-6.56%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.20 | 12.20 | 169,866 | -1.60(-11.59%) |
Apr 09, 2021 | 14.10 | 14.20 | 13.50 | 13.80 | 109,750 | -0.20(-1.43%) |
Apr 08, 2021 | 14.80 | 14.80 | 13.50 | 14.00 | 177,276 | -0.60(-4.11%) |
Apr 07, 2021 | 14.20 | 14.70 | 13.80 | 14.60 | 174,806 | +0.50(+3.55%) |
Apr 06, 2021 | 13.50 | 14.20 | 13.40 | 14.10 | 54,906 | +0.30(+2.17%) |
Apr 05, 2021 | 14.00 | 14.30 | 13.00 | 13.80 | 89,281 | -0.30(-2.13%) |
Apr 01, 2021 | 13.80 | 14.20 | 13.50 | 14.10 | 107,030 | +0.50(+3.68%) |
Mar 31, 2021 | 13.90 | 14.30 | 13.30 | 13.60 | 124,655 | -0.30(-2.16%) |
Mar 30, 2021 | 13.50 | 14.00 | 12.90 | 13.90 | 114,399 | +0.20(+1.46%) |
Mar 29, 2021 | 14.00 | 14.10 | 13.30 | 13.70 | 112,593 | -0.40(-2.84%) |
Mar 26, 2021 | 15.00 | 16.70 | 13.30 | 14.10 | 2,214,080 | +0.40(+2.92%) |
Mar 25, 2021 | 12.90 | 13.70 | 12.60 | 13.70 | 102,473 | +0.30(+2.24%) |
Mar 24, 2021 | 14.10 | 15.20 | 13.20 | 13.40 | 341,617 | -0.60(-4.29%) |
Mar 23, 2021 | 15.70 | 17.80 | 13.70 | 14.00 | 834,501 | -0.60(-4.11%) |
Mar 22, 2021 | 15.20 | 15.20 | 14.55 | 14.60 | 77,715 | -0.60(-3.95%) |
Mar 19, 2021 | 14.70 | 15.20 | 14.30 | 15.20 | 103,270 | +0.50(+3.40%) |
Mar 18, 2021 | 14.70 | 15.80 | 14.30 | 14.70 | 196,255 | -0.10(-0.68%) |
Mar 17, 2021 | 13.60 | 15.10 | 13.60 | 14.80 | 138,698 | +0.80(+5.71%) |
Mar 16, 2021 | 14.90 | 15.40 | 13.60 | 14.00 | 221,362 | -0.90(-6.04%) |
Mar 15, 2021 | 15.10 | 15.80 | 14.30 | 14.90 | 350,482 | -0.80(-5.10%) |
Mar 12, 2021 | 16.60 | 19.00 | 14.50 | 15.70 | 3,157,600 | +1.70(+12.14%) |
Mar 11, 2021 | 13.60 | 14.10 | 13.40 | 14.00 | 57,940 | +0.50(+3.70%) |
Mar 10, 2021 | 13.50 | 14.00 | 13.00 | 13.50 | 54,371 | +0.00(+0.00%) |
Mar 09, 2021 | 12.70 | 13.60 | 12.70 | 13.50 | 56,886 | +0.80(+6.30%) |
Mar 08, 2021 | 13.00 | 13.20 | 12.20 | 12.70 | 65,452 | +0.00(+0.00%) |
Mar 05, 2021 | 12.50 | 12.90 | 11.20 | 12.70 | 172,070 | -0.10(-0.78%) |
Mar 04, 2021 | 14.10 | 14.70 | 12.10 | 12.80 | 222,147 | -2.00(-13.51%) |
Mar 03, 2021 | 15.70 | 16.60 | 14.30 | 14.80 | 302,824 | +0.00(+0.00%) |
Mar 02, 2021 | 13.40 | 14.90 | 13.30 | 14.80 | 171,907 | +1.40(+10.45%) |
Mar 01, 2021 | 13.30 | 14.10 | 13.10 | 13.40 | 157,333 | +0.70(+5.51%) |
Feb 26, 2021 | 13.60 | 13.80 | 12.60 | 12.70 | 104,610 | -1.00(-7.30%) |
Feb 25, 2021 | 14.70 | 15.50 | 13.40 | 13.70 | 112,247 | -1.10(-7.43%) |
Feb 24, 2021 | 13.90 | 15.30 | 13.80 | 14.80 | 107,748 | +1.00(+7.25%) |
Feb 23, 2021 | 14.10 | 14.70 | 12.60 | 13.80 | 161,944 | -1.60(-10.39%) |
Feb 22, 2021 | 15.20 | 16.70 | 14.90 | 15.40 | 161,800 | -0.30(-1.91%) |
Feb 19, 2021 | 16.20 | 16.40 | 15.30 | 15.70 | 152,240 | -0.10(-0.63%) |
Feb 18, 2021 | 16.80 | 17.20 | 15.50 | 15.80 | 235,074 | -1.00(-5.95%) |
Feb 17, 2021 | 17.30 | 17.30 | 16.10 | 16.80 | 137,944 | -0.40(-2.33%) |
Feb 16, 2021 | 17.20 | 17.70 | 16.50 | 17.20 | 218,836 | +0.90(+5.52%) |
Feb 12, 2021 | 15.90 | 17.20 | 15.40 | 16.30 | 203,210 | +0.40(+2.52%) |
Feb 11, 2021 | 17.10 | 17.20 | 15.20 | 15.90 | 280,816 | -0.70(-4.22%) |
Feb 10, 2021 | 16.10 | 17.20 | 14.50 | 16.60 | 417,523 | +1.40(+9.21%) |
Feb 09, 2021 | 14.50 | 15.40 | 14.00 | 15.20 | 258,566 | +1.00(+7.04%) |
Feb 08, 2021 | 14.30 | 14.90 | 13.60 | 14.20 | 326,135 | +0.30(+2.16%) |
Feb 05, 2021 | 14.50 | 14.80 | 12.60 | 13.90 | 814,720 | +0.30(+2.21%) |
Feb 04, 2021 | 12.10 | 14.30 | 11.70 | 13.60 | 1,269,289 | +1.80(+15.25%) |
Feb 03, 2021 | 11.50 | 12.00 | 11.40 | 11.80 | 216,634 | +0.10(+0.85%) |
Feb 02, 2021 | 11.50 | 11.80 | 11.30 | 11.70 | 236,542 | +0.70(+6.36%) |