Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.31 | 14.66 | 14.31 | 14.58 | 93,040 | +0.11(+0.73%) |
Apr 29, 2021 | 14.39 | 14.69 | 14.23 | 14.47 | 61,385 | +0.24(+1.67%) |
Apr 28, 2021 | 14.08 | 14.33 | 14.08 | 14.23 | 66,592 | +0.00(+0.00%) |
Apr 27, 2021 | 14.61 | 14.61 | 14.15 | 14.23 | 57,285 | -0.14(-0.98%) |
Apr 26, 2021 | 14.55 | 14.73 | 14.34 | 14.37 | 40,284 | -0.20(-1.39%) |
Apr 23, 2021 | 14.37 | 14.68 | 14.35 | 14.58 | 35,487 | +0.30(+2.09%) |
Apr 22, 2021 | 14.49 | 14.52 | 14.28 | 14.28 | 66,454 | -0.15(-1.04%) |
Apr 21, 2021 | 14.50 | 14.55 | 14.37 | 14.43 | 57,597 | +0.01(+0.06%) |
Apr 20, 2021 | 14.55 | 14.60 | 14.35 | 14.42 | 85,728 | -0.18(-1.20%) |
Apr 19, 2021 | 14.62 | 14.69 | 14.36 | 14.59 | 67,184 | -0.05(-0.36%) |
Apr 16, 2021 | 14.98 | 14.99 | 14.59 | 14.65 | 49,932 | -0.13(-0.89%) |
Apr 15, 2021 | 14.50 | 14.81 | 14.40 | 14.78 | 53,416 | +0.28(+1.94%) |
Apr 14, 2021 | 14.43 | 14.62 | 14.42 | 14.50 | 46,533 | +0.06(+0.43%) |
Apr 13, 2021 | 14.60 | 14.68 | 14.39 | 14.44 | 45,127 | -0.27(-1.85%) |
Apr 12, 2021 | 14.77 | 14.89 | 14.66 | 14.71 | 48,521 | -0.05(-0.36%) |
Apr 09, 2021 | 14.95 | 15.03 | 14.74 | 14.76 | 49,477 | -0.11(-0.77%) |
Apr 08, 2021 | 14.88 | 15.01 | 14.66 | 14.88 | 95,845 | -0.04(-0.29%) |
Apr 07, 2021 | 14.77 | 15.04 | 14.69 | 14.92 | 133,686 | +0.25(+1.68%) |
Apr 06, 2021 | 14.77 | 14.90 | 14.63 | 14.67 | 108,136 | -0.16(-1.07%) |
Apr 05, 2021 | 14.79 | 14.89 | 14.59 | 14.83 | 114,791 | +0.07(+0.48%) |
Apr 01, 2021 | 14.59 | 14.76 | 14.43 | 14.76 | 87,353 | +0.08(+0.54%) |
Mar 31, 2021 | 14.58 | 14.83 | 14.51 | 14.68 | 168,025 | +0.21(+1.46%) |
Mar 30, 2021 | 14.43 | 14.84 | 14.33 | 14.47 | 72,768 | +0.18(+1.29%) |
Mar 29, 2021 | 14.30 | 14.65 | 14.28 | 14.29 | 58,830 | -0.22(-1.52%) |
Mar 26, 2021 | 14.24 | 14.54 | 14.13 | 14.51 | 43,221 | +0.40(+2.87%) |
Mar 25, 2021 | 14.05 | 14.31 | 13.80 | 14.10 | 52,519 | +0.26(+1.91%) |
Mar 24, 2021 | 14.01 | 14.70 | 13.84 | 13.84 | 78,643 | -0.01(-0.06%) |
Mar 23, 2021 | 13.79 | 14.04 | 13.68 | 13.85 | 72,205 | -0.15(-1.07%) |
Mar 22, 2021 | 14.19 | 14.31 | 13.60 | 14.00 | 51,227 | -0.24(-1.67%) |
Mar 19, 2021 | 14.37 | 14.51 | 14.08 | 14.23 | 352,714 | -0.22(-1.52%) |
Mar 18, 2021 | 14.34 | 14.86 | 14.34 | 14.45 | 78,123 | +0.17(+1.17%) |
Mar 17, 2021 | 14.30 | 14.45 | 14.16 | 14.29 | 38,207 | +0.02(+0.12%) |
Mar 16, 2021 | 14.29 | 14.36 | 14.00 | 14.27 | 63,336 | +0.05(+0.37%) |
Mar 15, 2021 | 14.59 | 16.05 | 14.08 | 14.22 | 63,524 | -0.39(-2.65%) |
Mar 12, 2021 | 14.51 | 14.80 | 14.27 | 14.60 | 48,112 | +0.16(+1.10%) |
Mar 11, 2021 | 14.75 | 14.75 | 14.22 | 14.45 | 87,708 | -0.33(-2.20%) |
Mar 10, 2021 | 14.18 | 14.80 | 13.81 | 14.77 | 102,157 | +0.60(+4.25%) |
Mar 09, 2021 | 14.37 | 14.48 | 13.87 | 14.17 | 111,521 | -0.25(-1.76%) |
Mar 08, 2021 | 13.88 | 14.48 | 13.75 | 14.42 | 100,132 | +0.68(+4.96%) |
Mar 05, 2021 | 13.43 | 13.82 | 13.32 | 13.74 | 87,467 | +0.55(+4.17%) |
Mar 04, 2021 | 13.57 | 13.89 | 13.15 | 13.19 | 90,033 | -0.16(-1.18%) |
Mar 03, 2021 | 13.08 | 13.58 | 12.67 | 13.35 | 117,497 | +0.86(+6.93%) |
Mar 02, 2021 | 12.36 | 12.61 | 12.33 | 12.48 | 75,530 | +0.00(+0.00%) |
Mar 01, 2021 | 12.38 | 12.58 | 12.28 | 12.48 | 108,595 | +0.39(+3.25%) |
Feb 26, 2021 | 12.18 | 12.38 | 12.05 | 12.09 | 78,537 | -0.10(-0.79%) |
Feb 25, 2021 | 12.70 | 12.75 | 12.16 | 12.18 | 83,996 | -0.52(-4.12%) |
Feb 24, 2021 | 12.61 | 12.75 | 12.61 | 12.71 | 78,189 | +0.22(+1.75%) |
Feb 23, 2021 | 12.53 | 12.87 | 12.32 | 12.49 | 129,135 | +0.18(+1.49%) |
Feb 22, 2021 | 11.99 | 12.33 | 11.90 | 12.31 | 83,772 | +0.23(+1.88%) |
Feb 19, 2021 | 11.87 | 12.08 | 11.81 | 12.08 | 74,530 | +0.28(+2.37%) |
Feb 18, 2021 | 12.02 | 12.10 | 11.79 | 11.80 | 68,386 | -0.25(-2.10%) |
Feb 17, 2021 | 12.05 | 12.12 | 11.90 | 12.05 | 38,308 | +0.10(+0.80%) |
Feb 16, 2021 | 12.11 | 12.18 | 11.92 | 11.96 | 66,616 | -0.05(-0.44%) |
Feb 12, 2021 | 12.11 | 12.29 | 12.00 | 12.01 | 44,878 | -0.17(-1.43%) |
Feb 11, 2021 | 12.20 | 12.40 | 12.02 | 12.18 | 80,771 | +0.00(+0.00%) |
Feb 10, 2021 | 12.44 | 12.44 | 12.12 | 12.18 | 98,059 | -0.16(-1.27%) |
Feb 09, 2021 | 12.42 | 12.53 | 12.25 | 12.34 | 74,680 | -0.14(-1.15%) |
Feb 08, 2021 | 12.23 | 12.51 | 12.14 | 12.49 | 60,590 | +0.26(+2.11%) |
Feb 05, 2021 | 12.23 | 12.23 | 12.00 | 12.23 | 58,502 | +0.01(+0.07%) |
Feb 04, 2021 | 11.91 | 12.23 | 11.91 | 12.22 | 60,983 | +0.34(+2.87%) |
Feb 03, 2021 | 11.98 | 12.12 | 11.69 | 11.88 | 49,421 | -0.14(-1.16%) |
Feb 02, 2021 | 11.97 | 12.07 | 11.84 | 12.02 | 85,732 | +0.17(+1.47%) |