Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.40 | 10.73 | 10.40 | 10.63 | 14,100 | +0.23(+2.21%) |
Apr 29, 2021 | 10.44 | 10.65 | 10.38 | 10.40 | 7,333 | -0.10(-0.95%) |
Apr 28, 2021 | 10.51 | 10.70 | 10.40 | 10.50 | 5,371 | -0.07(-0.66%) |
Apr 27, 2021 | 10.60 | 10.80 | 10.56 | 10.57 | 3,436 | +0.07(+0.67%) |
Apr 26, 2021 | 10.35 | 10.50 | 10.35 | 10.50 | 6,204 | +0.00(+0.00%) |
Apr 23, 2021 | 10.25 | 10.50 | 10.25 | 10.50 | 5,600 | +0.09(+0.86%) |
Apr 22, 2021 | 10.32 | 10.63 | 10.32 | 10.41 | 8,635 | -0.10(-0.95%) |
Apr 21, 2021 | 10.50 | 10.84 | 10.42 | 10.51 | 10,364 | +0.01(+0.10%) |
Apr 20, 2021 | 10.35 | 10.50 | 10.26 | 10.50 | 17,344 | +0.00(+0.00%) |
Apr 19, 2021 | 10.40 | 10.80 | 10.25 | 10.50 | 12,445 | +0.05(+0.48%) |
Apr 16, 2021 | 10.70 | 10.88 | 10.40 | 10.45 | 13,800 | -0.05(-0.48%) |
Apr 15, 2021 | 10.32 | 10.50 | 10.25 | 10.50 | 5,187 | +0.21(+2.04%) |
Apr 14, 2021 | 10.50 | 10.88 | 10.25 | 10.29 | 6,645 | -0.21(-2.00%) |
Apr 13, 2021 | 10.49 | 10.69 | 10.25 | 10.50 | 23,437 | +0.05(+0.48%) |
Apr 12, 2021 | 10.66 | 10.69 | 10.25 | 10.45 | 15,937 | -0.40(-3.69%) |
Apr 09, 2021 | 10.60 | 10.90 | 10.60 | 10.85 | 3,800 | -0.05(-0.46%) |
Apr 08, 2021 | 10.64 | 10.90 | 10.64 | 10.90 | 25,953 | +0.30(+2.83%) |
Apr 07, 2021 | 9.970 | 10.75 | 9.970 | 10.60 | 51,020 | +0.38(+3.72%) |
Apr 06, 2021 | 10.50 | 10.50 | 10.06 | 10.22 | 8,066 | -0.23(-2.20%) |
Apr 05, 2021 | 10.20 | 10.50 | 10.20 | 10.45 | 9,754 | +0.30(+2.96%) |
Apr 01, 2021 | 10.87 | 10.90 | 9.800 | 10.15 | 63,200 | -0.76(-6.97%) |
Mar 31, 2021 | 10.73 | 11.10 | 10.62 | 10.91 | 11,149 | +0.19(+1.72%) |
Mar 30, 2021 | 11.20 | 11.70 | 10.47 | 10.72 | 18,513 | -0.19(-1.70%) |
Mar 29, 2021 | 11.80 | 11.99 | 10.91 | 10.91 | 33,216 | -0.98(-8.24%) |
Mar 26, 2021 | 12.26 | 12.30 | 11.73 | 11.89 | 42,200 | -0.30(-2.46%) |
Mar 25, 2021 | 11.24 | 12.45 | 11.24 | 12.19 | 17,896 | +0.01(+0.08%) |
Mar 24, 2021 | 13.01 | 13.99 | 12.18 | 12.18 | 47,608 | -0.82(-6.31%) |
Mar 23, 2021 | 13.65 | 13.95 | 13.00 | 13.00 | 2,306 | -0.85(-6.14%) |
Mar 22, 2021 | 13.80 | 14.00 | 13.66 | 13.85 | 3,000 | +0.37(+2.74%) |
Mar 19, 2021 | 12.97 | 13.80 | 12.97 | 13.48 | 3,800 | +0.72(+5.64%) |
Mar 18, 2021 | 13.68 | 13.95 | 12.76 | 12.76 | 8,007 | -0.84(-6.18%) |
Mar 17, 2021 | 13.50 | 13.93 | 13.50 | 13.60 | 4,612 | +0.10(+0.74%) |
Mar 16, 2021 | 13.70 | 13.90 | 13.45 | 13.50 | 8,433 | -0.22(-1.60%) |
Mar 15, 2021 | 13.54 | 14.30 | 13.20 | 13.72 | 20,481 | +0.30(+2.24%) |
Mar 12, 2021 | 12.98 | 13.98 | 12.98 | 13.42 | 13,300 | +0.32(+2.44%) |
Mar 11, 2021 | 12.82 | 13.18 | 12.48 | 13.10 | 14,052 | +0.72(+5.82%) |
Mar 10, 2021 | 13.47 | 13.90 | 12.00 | 12.38 | 33,220 | -0.87(-6.57%) |
Mar 09, 2021 | 13.00 | 14.11 | 13.00 | 13.25 | 28,474 | +0.05(+0.38%) |
Mar 08, 2021 | 13.36 | 14.03 | 13.06 | 13.20 | 7,963 | -0.21(-1.57%) |
Mar 05, 2021 | 13.12 | 14.03 | 13.01 | 13.41 | 8,000 | +0.40(+3.07%) |
Mar 04, 2021 | 14.54 | 14.80 | 13.01 | 13.01 | 69,061 | -2.51(-16.17%) |
Mar 03, 2021 | 16.93 | 16.96 | 15.52 | 15.52 | 12,949 | -1.46(-8.60%) |
Mar 02, 2021 | 17.50 | 17.53 | 16.75 | 16.98 | 20,719 | +0.08(+0.47%) |
Mar 01, 2021 | 17.95 | 18.17 | 16.90 | 16.90 | 15,115 | -0.25(-1.46%) |
Feb 26, 2021 | 17.26 | 17.57 | 17.15 | 17.15 | 6,600 | -0.14(-0.81%) |
Feb 25, 2021 | 17.61 | 17.61 | 17.25 | 17.29 | 12,835 | +0.04(+0.23%) |
Feb 24, 2021 | 18.00 | 18.00 | 17.25 | 17.25 | 35,876 | -0.92(-5.06%) |
Feb 23, 2021 | 17.61 | 18.79 | 17.50 | 18.17 | 30,285 | -0.67(-3.56%) |
Feb 22, 2021 | 21.00 | 21.00 | 18.58 | 18.84 | 42,116 | -2.16(-10.29%) |
Feb 19, 2021 | 18.20 | 21.97 | 18.20 | 21.00 | 38,500 | +2.90(+16.02%) |
Feb 18, 2021 | 20.01 | 20.31 | 17.75 | 18.10 | 46,283 | -2.16(-10.66%) |
Feb 17, 2021 | 23.00 | 23.99 | 19.53 | 20.26 | 50,869 | -1.74(-7.91%) |
Feb 16, 2021 | 21.49 | 22.50 | 21.00 | 22.00 | 70,485 | +1.47(+7.16%) |
Feb 12, 2021 | 20.30 | 21.01 | 19.50 | 20.53 | 91,800 | +0.58(+2.91%) |
Feb 11, 2021 | 19.20 | 28.68 | 17.50 | 19.95 | 765,306 | +6.95(+53.46%) |
Feb 10, 2021 | 13.93 | 13.93 | 12.94 | 13.00 | 15,088 | -0.90(-6.47%) |
Feb 09, 2021 | 13.67 | 14.11 | 13.50 | 13.90 | 23,397 | +0.20(+1.46%) |
Feb 08, 2021 | 14.30 | 14.33 | 13.70 | 13.70 | 18,385 | -0.32(-2.28%) |
Feb 05, 2021 | 13.97 | 14.22 | 13.83 | 14.02 | 24,700 | +0.05(+0.36%) |
Feb 04, 2021 | 13.85 | 14.38 | 13.75 | 13.97 | 21,466 | +0.41(+3.02%) |
Feb 03, 2021 | 14.14 | 14.14 | 13.56 | 13.56 | 6,208 | +0.05(+0.37%) |
Feb 02, 2021 | 14.10 | 14.15 | 13.30 | 13.51 | 7,107 | -0.43(-3.08%) |