Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.00 | 12.43 | 11.90 | 12.08 | 709,700 | -0.17(-1.39%) |
Apr 29, 2021 | 12.55 | 12.65 | 12.13 | 12.25 | 429,520 | -0.27(-2.16%) |
Apr 28, 2021 | 12.40 | 12.65 | 12.15 | 12.52 | 440,694 | +0.18(+1.46%) |
Apr 27, 2021 | 12.36 | 12.49 | 11.95 | 12.34 | 550,899 | -0.01(-0.08%) |
Apr 26, 2021 | 12.08 | 12.45 | 11.80 | 12.35 | 708,768 | +0.40(+3.35%) |
Apr 23, 2021 | 11.94 | 12.20 | 11.68 | 11.95 | 462,600 | +0.18(+1.53%) |
Apr 22, 2021 | 12.08 | 12.25 | 11.52 | 11.77 | 690,650 | -0.23(-1.92%) |
Apr 21, 2021 | 11.07 | 12.04 | 10.92 | 12.00 | 813,921 | +0.64(+5.63%) |
Apr 20, 2021 | 11.52 | 11.83 | 11.14 | 11.36 | 733,786 | -0.25(-2.15%) |
Apr 19, 2021 | 11.60 | 12.13 | 11.25 | 11.61 | 916,841 | -0.19(-1.61%) |
Apr 16, 2021 | 12.07 | 12.16 | 11.50 | 11.80 | 1,174,100 | -0.32(-2.64%) |
Apr 15, 2021 | 12.95 | 12.98 | 12.06 | 12.12 | 1,406,388 | -0.75(-5.83%) |
Apr 14, 2021 | 13.29 | 13.64 | 12.65 | 12.87 | 1,239,474 | -0.56(-4.17%) |
Apr 13, 2021 | 13.50 | 13.98 | 13.06 | 13.43 | 1,089,361 | +0.14(+1.05%) |
Apr 12, 2021 | 14.58 | 14.75 | 13.18 | 13.29 | 1,470,153 | -1.30(-8.91%) |
Apr 09, 2021 | 15.10 | 15.12 | 14.42 | 14.59 | 703,900 | -0.50(-3.31%) |
Apr 08, 2021 | 15.48 | 15.60 | 14.77 | 15.09 | 846,391 | -0.24(-1.57%) |
Apr 07, 2021 | 15.01 | 15.74 | 14.86 | 15.33 | 834,314 | +0.24(+1.59%) |
Apr 06, 2021 | 15.76 | 15.99 | 15.03 | 15.09 | 704,675 | -0.61(-3.89%) |
Apr 05, 2021 | 15.55 | 15.83 | 15.33 | 15.70 | 1,124,133 | +0.32(+2.08%) |
Apr 01, 2021 | 15.43 | 15.49 | 14.89 | 15.38 | 1,365,400 | +0.43(+2.88%) |
Mar 31, 2021 | 14.30 | 15.41 | 14.20 | 14.95 | 3,759,629 | +0.92(+6.56%) |
Mar 30, 2021 | 13.66 | 14.42 | 13.57 | 14.03 | 814,136 | +0.29(+2.11%) |
Mar 29, 2021 | 14.93 | 15.17 | 13.65 | 13.74 | 1,341,442 | -1.22(-8.16%) |
Mar 26, 2021 | 14.75 | 15.27 | 14.30 | 14.96 | 1,406,700 | +0.10(+0.67%) |
Mar 25, 2021 | 12.99 | 14.92 | 12.80 | 14.86 | 1,531,190 | +1.53(+11.48%) |
Mar 24, 2021 | 14.51 | 14.69 | 13.25 | 13.33 | 1,200,723 | -0.88(-6.19%) |
Mar 23, 2021 | 15.15 | 15.52 | 14.14 | 14.21 | 1,291,798 | -1.27(-8.20%) |
Mar 22, 2021 | 14.91 | 16.16 | 14.91 | 15.48 | 1,298,756 | +0.59(+3.96%) |
Mar 19, 2021 | 15.12 | 15.21 | 14.41 | 14.89 | 4,648,900 | +0.05(+0.34%) |
Mar 18, 2021 | 15.33 | 15.93 | 14.62 | 14.84 | 1,277,880 | -0.91(-5.78%) |
Mar 17, 2021 | 15.60 | 15.90 | 14.69 | 15.75 | 1,921,144 | -0.38(-2.36%) |
Mar 16, 2021 | 15.45 | 16.39 | 15.05 | 16.13 | 3,771,602 | +1.31(+8.84%) |
Mar 15, 2021 | 14.16 | 15.17 | 14.05 | 14.82 | 1,744,270 | +0.79(+5.63%) |
Mar 12, 2021 | 13.30 | 14.48 | 13.20 | 14.03 | 1,383,900 | +0.55(+4.08%) |
Mar 11, 2021 | 12.74 | 13.52 | 12.50 | 13.48 | 1,876,541 | +0.99(+7.93%) |
Mar 10, 2021 | 12.54 | 12.82 | 12.25 | 12.49 | 1,149,081 | +0.25(+2.04%) |
Mar 09, 2021 | 12.01 | 12.56 | 11.92 | 12.24 | 1,267,561 | +0.51(+4.35%) |
Mar 08, 2021 | 11.80 | 12.13 | 11.40 | 11.73 | 1,101,045 | -0.14(-1.18%) |
Mar 05, 2021 | 12.85 | 12.99 | 10.95 | 11.87 | 2,648,500 | -0.96(-7.48%) |
Mar 04, 2021 | 13.57 | 14.23 | 12.15 | 12.83 | 3,790,859 | -0.60(-4.47%) |
Mar 03, 2021 | 13.91 | 14.59 | 13.14 | 13.43 | 1,770,383 | -0.49(-3.52%) |
Mar 02, 2021 | 13.02 | 15.47 | 12.89 | 13.92 | 5,154,195 | +0.98(+7.57%) |
Mar 01, 2021 | 13.06 | 13.32 | 12.52 | 12.94 | 1,426,973 | -0.08(-0.61%) |
Feb 26, 2021 | 13.17 | 13.61 | 12.57 | 13.02 | 1,169,400 | -0.04(-0.31%) |
Feb 25, 2021 | 12.40 | 13.74 | 12.26 | 13.06 | 2,130,180 | +0.70(+5.66%) |
Feb 24, 2021 | 13.18 | 13.19 | 12.30 | 12.36 | 1,529,107 | +0.29(+2.40%) |
Feb 23, 2021 | 12.27 | 12.48 | 11.40 | 12.07 | 2,329,897 | -0.82(-6.36%) |
Feb 22, 2021 | 12.79 | 13.48 | 12.58 | 12.89 | 1,665,050 | +0.35(+2.79%) |
Feb 19, 2021 | 12.75 | 12.94 | 12.37 | 12.54 | 1,169,900 | -0.08(-0.63%) |
Feb 18, 2021 | 12.62 | 12.87 | 12.05 | 12.62 | 1,640,549 | -0.11(-0.86%) |
Feb 17, 2021 | 12.70 | 13.57 | 12.44 | 12.73 | 1,620,869 | -0.49(-3.71%) |
Feb 16, 2021 | 13.46 | 13.67 | 12.76 | 13.22 | 2,082,735 | +0.01(+0.08%) |
Feb 12, 2021 | 12.36 | 13.90 | 11.80 | 13.21 | 2,290,800 | +0.51(+4.02%) |
Feb 11, 2021 | 12.91 | 13.62 | 12.20 | 12.70 | 3,178,217 | -0.97(-7.10%) |
Feb 10, 2021 | 15.07 | 16.04 | 13.40 | 13.67 | 4,155,387 | -1.32(-8.81%) |
Feb 09, 2021 | 13.50 | 15.04 | 13.13 | 14.99 | 4,056,329 | +0.89(+6.31%) |
Feb 08, 2021 | 13.06 | 14.44 | 13.06 | 14.10 | 7,981,362 | +1.71(+13.80%) |
Feb 05, 2021 | 13.35 | 13.76 | 11.30 | 12.39 | 15,681,900 | -2.52(-16.90%) |
Feb 04, 2021 | 19.94 | 28.70 | 13.80 | 14.91 | 116,360,384 | +4.53(+43.64%) |
Feb 03, 2021 | 8.060 | 10.98 | 7.970 | 10.38 | 17,052,784 | +2.85(+37.85%) |
Feb 02, 2021 | 6.640 | 8.000 | 6.540 | 7.530 | 3,130,849 | +1.00(+15.31%) |