Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.00 | 13.14 | 12.75 | 12.77 | 258,764 | -0.35(-2.68%) |
Apr 29, 2021 | 13.47 | 13.66 | 13.09 | 13.12 | 325,408 | -0.24(-1.78%) |
Apr 28, 2021 | 12.81 | 13.50 | 12.81 | 13.36 | 323,320 | +0.51(+4.00%) |
Apr 27, 2021 | 12.89 | 13.03 | 12.67 | 12.85 | 204,154 | +0.07(+0.52%) |
Apr 26, 2021 | 12.66 | 12.92 | 12.61 | 12.78 | 241,880 | +0.10(+0.83%) |
Apr 23, 2021 | 12.78 | 12.92 | 12.55 | 12.67 | 210,666 | +0.01(+0.08%) |
Apr 22, 2021 | 12.89 | 12.89 | 12.47 | 12.66 | 223,125 | -0.20(-1.55%) |
Apr 21, 2021 | 12.47 | 12.88 | 12.19 | 12.86 | 277,409 | +0.36(+2.89%) |
Apr 20, 2021 | 12.57 | 12.75 | 12.29 | 12.50 | 342,879 | -0.12(-0.98%) |
Apr 19, 2021 | 12.17 | 12.75 | 12.01 | 12.63 | 317,026 | +0.54(+4.49%) |
Apr 16, 2021 | 11.81 | 12.28 | 11.81 | 12.08 | 293,630 | +0.28(+2.34%) |
Apr 15, 2021 | 12.03 | 12.03 | 11.48 | 11.81 | 349,161 | -0.10(-0.80%) |
Apr 14, 2021 | 11.33 | 12.10 | 11.30 | 11.90 | 443,562 | +0.56(+4.95%) |
Apr 13, 2021 | 11.72 | 11.90 | 11.04 | 11.34 | 1,260,435 | -0.37(-3.17%) |
Apr 12, 2021 | 12.67 | 12.77 | 11.68 | 11.71 | 847,596 | -1.19(-9.22%) |
Apr 09, 2021 | 13.37 | 13.39 | 12.86 | 12.90 | 354,751 | -0.46(-3.42%) |
Apr 08, 2021 | 13.63 | 13.63 | 13.21 | 13.36 | 464,923 | -0.42(-3.04%) |
Apr 07, 2021 | 13.79 | 13.95 | 13.48 | 13.78 | 301,907 | +0.20(+1.47%) |
Apr 06, 2021 | 13.56 | 13.91 | 13.49 | 13.58 | 281,879 | +0.00(+0.00%) |
Apr 05, 2021 | 13.62 | 13.68 | 13.27 | 13.58 | 290,455 | +0.02(+0.14%) |
Apr 01, 2021 | 13.32 | 13.62 | 13.10 | 13.56 | 268,636 | +0.32(+2.45%) |
Mar 31, 2021 | 13.24 | 13.55 | 13.09 | 13.24 | 271,785 | -0.01(-0.07%) |
Mar 30, 2021 | 13.28 | 13.44 | 13.05 | 13.25 | 275,210 | -0.19(-1.42%) |
Mar 29, 2021 | 14.30 | 14.43 | 12.79 | 13.44 | 694,477 | -0.78(-5.49%) |
Mar 26, 2021 | 14.09 | 14.89 | 14.05 | 14.22 | 983,495 | +0.50(+3.68%) |
Mar 25, 2021 | 13.34 | 13.82 | 12.95 | 13.71 | 350,673 | +0.27(+1.98%) |
Mar 24, 2021 | 13.55 | 13.89 | 13.28 | 13.45 | 463,053 | +0.14(+1.07%) |
Mar 23, 2021 | 13.91 | 13.91 | 13.15 | 13.30 | 583,548 | -0.92(-6.49%) |
Mar 22, 2021 | 14.57 | 14.76 | 14.14 | 14.23 | 352,376 | -0.19(-1.32%) |
Mar 19, 2021 | 14.20 | 14.56 | 13.79 | 14.42 | 431,204 | +0.25(+1.75%) |
Mar 18, 2021 | 14.69 | 15.32 | 14.07 | 14.17 | 621,124 | -0.44(-3.00%) |
Mar 17, 2021 | 13.70 | 14.95 | 13.70 | 14.61 | 689,974 | +0.69(+4.92%) |
Mar 16, 2021 | 14.28 | 14.28 | 13.67 | 13.92 | 535,892 | -0.30(-2.08%) |
Mar 15, 2021 | 14.19 | 14.37 | 13.93 | 14.22 | 551,858 | +0.41(+2.97%) |
Mar 12, 2021 | 13.70 | 13.86 | 13.37 | 13.81 | 420,912 | +0.04(+0.28%) |
Mar 11, 2021 | 14.43 | 14.76 | 13.60 | 13.77 | 719,299 | -0.57(-3.98%) |
Mar 10, 2021 | 12.67 | 14.38 | 12.57 | 14.34 | 1,111,214 | +1.70(+13.40%) |
Mar 09, 2021 | 13.04 | 13.27 | 12.63 | 12.65 | 401,584 | -0.28(-2.14%) |
Mar 08, 2021 | 12.76 | 13.06 | 12.56 | 12.92 | 469,847 | +0.16(+1.27%) |
Mar 05, 2021 | 12.57 | 12.83 | 12.28 | 12.76 | 555,651 | +0.30(+2.37%) |
Mar 04, 2021 | 13.05 | 13.17 | 12.07 | 12.46 | 634,928 | -0.49(-3.75%) |
Mar 03, 2021 | 12.62 | 13.46 | 12.62 | 12.95 | 831,096 | +0.36(+2.87%) |
Mar 02, 2021 | 12.21 | 12.74 | 11.91 | 12.59 | 395,641 | +0.32(+2.64%) |
Mar 01, 2021 | 12.18 | 12.50 | 12.14 | 12.26 | 408,472 | +0.28(+2.30%) |
Feb 26, 2021 | 12.85 | 12.87 | 11.78 | 11.99 | 726,410 | -0.84(-6.53%) |
Feb 25, 2021 | 12.54 | 13.25 | 12.54 | 12.83 | 717,785 | +0.12(+0.97%) |
Feb 24, 2021 | 12.60 | 13.02 | 12.47 | 12.70 | 484,679 | +0.32(+2.62%) |
Feb 23, 2021 | 12.92 | 12.99 | 12.05 | 12.38 | 647,912 | -0.61(-4.69%) |
Feb 22, 2021 | 13.30 | 13.52 | 12.94 | 12.99 | 665,630 | -0.15(-1.16%) |
Feb 19, 2021 | 12.97 | 13.52 | 12.85 | 13.14 | 620,867 | +0.28(+2.15%) |
Feb 18, 2021 | 12.89 | 13.45 | 12.42 | 12.86 | 1,061,220 | -0.18(-1.39%) |
Feb 17, 2021 | 13.52 | 13.52 | 12.89 | 13.05 | 718,779 | -0.54(-3.99%) |
Feb 16, 2021 | 13.44 | 13.97 | 12.96 | 13.59 | 1,659,981 | +1.06(+8.43%) |
Feb 12, 2021 | 11.51 | 12.56 | 11.50 | 12.53 | 979,189 | +0.88(+7.52%) |
Feb 11, 2021 | 11.66 | 11.82 | 11.35 | 11.66 | 719,697 | +0.10(+0.82%) |
Feb 10, 2021 | 10.95 | 11.71 | 10.94 | 11.56 | 1,007,197 | +0.72(+6.68%) |
Feb 09, 2021 | 10.53 | 10.94 | 10.26 | 10.84 | 685,896 | +0.15(+1.43%) |
Feb 08, 2021 | 10.76 | 11.03 | 10.46 | 10.68 | 659,506 | +0.12(+1.17%) |
Feb 05, 2021 | 10.24 | 10.58 | 10.13 | 10.56 | 612,675 | +0.50(+5.02%) |
Feb 04, 2021 | 10.25 | 10.65 | 9.941 | 10.06 | 499,192 | -0.17(-1.68%) |
Feb 03, 2021 | 9.770 | 10.32 | 9.770 | 10.23 | 696,430 | +0.47(+4.78%) |
Feb 02, 2021 | 10.04 | 10.04 | 9.713 | 9.760 | 415,810 | -0.05(-0.49%) |