Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.80 | 12.85 | 12.00 | 12.13 | 139,400 | -0.70(-5.46%) |
Apr 29, 2021 | 13.36 | 13.50 | 12.67 | 12.83 | 133,464 | -0.30(-2.28%) |
Apr 28, 2021 | 13.17 | 13.43 | 13.03 | 13.13 | 101,234 | +0.02(+0.15%) |
Apr 27, 2021 | 13.36 | 13.49 | 13.02 | 13.11 | 178,810 | -0.08(-0.61%) |
Apr 26, 2021 | 13.34 | 13.74 | 13.02 | 13.19 | 281,764 | +0.02(+0.15%) |
Apr 23, 2021 | 12.69 | 13.24 | 12.54 | 13.17 | 308,900 | +0.64(+5.11%) |
Apr 22, 2021 | 12.18 | 12.54 | 11.64 | 12.53 | 649,852 | +0.87(+7.46%) |
Apr 21, 2021 | 11.09 | 12.15 | 10.85 | 11.66 | 1,642,722 | +2.12(+22.22%) |
Apr 20, 2021 | 9.790 | 10.10 | 9.440 | 9.540 | 138,736 | -0.36(-3.64%) |
Apr 19, 2021 | 10.28 | 10.44 | 9.510 | 9.900 | 95,356 | -0.34(-3.32%) |
Apr 16, 2021 | 9.990 | 10.33 | 9.620 | 10.24 | 80,500 | +0.28(+2.81%) |
Apr 15, 2021 | 10.55 | 10.68 | 9.860 | 9.960 | 164,426 | -0.56(-5.32%) |
Apr 14, 2021 | 10.44 | 10.62 | 10.21 | 10.52 | 55,385 | +0.16(+1.54%) |
Apr 13, 2021 | 10.37 | 10.54 | 10.16 | 10.36 | 55,273 | -0.06(-0.58%) |
Apr 12, 2021 | 10.71 | 10.72 | 10.23 | 10.42 | 89,794 | -0.48(-4.40%) |
Apr 09, 2021 | 10.43 | 11.16 | 10.11 | 10.90 | 131,600 | +0.39(+3.71%) |
Apr 08, 2021 | 11.61 | 11.68 | 10.35 | 10.51 | 304,886 | -1.10(-9.47%) |
Apr 07, 2021 | 11.84 | 11.99 | 11.61 | 11.61 | 70,462 | -0.19(-1.61%) |
Apr 06, 2021 | 12.24 | 12.24 | 11.61 | 11.80 | 135,320 | -0.62(-4.99%) |
Apr 05, 2021 | 12.46 | 12.61 | 12.30 | 12.42 | 209,257 | +0.27(+2.22%) |
Apr 01, 2021 | 11.95 | 12.16 | 11.70 | 12.15 | 151,700 | +0.34(+2.88%) |
Mar 31, 2021 | 11.84 | 12.25 | 11.55 | 11.81 | 276,075 | +0.11(+0.94%) |
Mar 30, 2021 | 11.46 | 11.89 | 11.00 | 11.70 | 277,802 | +0.34(+2.99%) |
Mar 29, 2021 | 10.97 | 11.54 | 10.92 | 11.36 | 207,972 | +0.44(+4.03%) |
Mar 26, 2021 | 10.79 | 10.95 | 10.38 | 10.92 | 149,400 | +0.28(+2.63%) |
Mar 25, 2021 | 10.04 | 10.64 | 9.960 | 10.64 | 105,932 | +0.57(+5.66%) |
Mar 24, 2021 | 10.15 | 10.28 | 9.930 | 10.07 | 51,063 | -0.04(-0.40%) |
Mar 23, 2021 | 10.68 | 10.68 | 10.01 | 10.11 | 42,151 | -0.43(-4.08%) |
Mar 22, 2021 | 10.75 | 10.75 | 10.48 | 10.54 | 36,347 | +0.00(+0.00%) |
Mar 19, 2021 | 10.64 | 10.64 | 10.36 | 10.54 | 44,900 | +0.13(+1.25%) |
Mar 18, 2021 | 10.85 | 10.85 | 10.30 | 10.41 | 45,868 | -0.12(-1.14%) |
Mar 17, 2021 | 10.31 | 10.62 | 9.823 | 10.53 | 80,809 | +0.38(+3.74%) |
Mar 16, 2021 | 10.15 | 10.37 | 10.15 | 10.15 | 43,808 | +0.09(+0.89%) |
Mar 15, 2021 | 10.77 | 10.77 | 9.660 | 10.06 | 107,006 | -0.32(-3.08%) |
Mar 12, 2021 | 10.65 | 10.80 | 10.08 | 10.38 | 61,300 | -0.41(-3.80%) |
Mar 11, 2021 | 10.75 | 11.07 | 10.46 | 10.79 | 106,122 | +0.17(+1.60%) |
Mar 10, 2021 | 10.23 | 10.83 | 10.00 | 10.62 | 212,910 | +0.41(+4.02%) |
Mar 09, 2021 | 9.750 | 10.35 | 9.500 | 10.21 | 243,724 | +0.48(+4.93%) |
Mar 08, 2021 | 9.490 | 9.750 | 9.100 | 9.730 | 192,251 | +0.64(+7.04%) |
Mar 05, 2021 | 9.600 | 9.880 | 8.630 | 9.090 | 267,100 | +0.16(+1.79%) |
Mar 04, 2021 | 8.770 | 9.000 | 8.260 | 8.930 | 79,108 | +0.15(+1.71%) |
Mar 03, 2021 | 8.600 | 8.780 | 8.530 | 8.780 | 38,752 | +0.23(+2.69%) |
Mar 02, 2021 | 8.930 | 8.930 | 8.460 | 8.550 | 38,273 | -0.18(-2.06%) |
Mar 01, 2021 | 8.600 | 9.060 | 8.350 | 8.730 | 61,029 | +0.18(+2.11%) |
Feb 26, 2021 | 8.150 | 8.732 | 7.900 | 8.550 | 62,300 | +0.36(+4.40%) |
Feb 25, 2021 | 8.690 | 8.690 | 8.100 | 8.190 | 56,395 | -0.50(-5.75%) |
Feb 24, 2021 | 8.347 | 8.963 | 8.050 | 8.690 | 114,144 | +0.30(+3.58%) |
Feb 23, 2021 | 8.010 | 8.420 | 7.860 | 8.390 | 43,823 | +0.09(+1.08%) |
Feb 22, 2021 | 8.530 | 8.682 | 8.170 | 8.300 | 34,598 | -0.45(-5.14%) |
Feb 19, 2021 | 8.010 | 8.778 | 8.010 | 8.750 | 32,500 | +0.24(+2.82%) |
Feb 18, 2021 | 8.790 | 8.790 | 8.250 | 8.510 | 40,887 | -0.30(-3.41%) |
Feb 17, 2021 | 9.020 | 9.200 | 8.640 | 8.810 | 128,875 | -0.06(-0.68%) |
Feb 16, 2021 | 8.000 | 8.977 | 7.780 | 8.870 | 250,361 | +0.87(+10.87%) |
Feb 12, 2021 | 7.800 | 8.140 | 7.700 | 8.000 | 33,600 | +0.21(+2.70%) |
Feb 11, 2021 | 7.550 | 7.900 | 7.550 | 7.790 | 36,848 | +0.21(+2.77%) |
Feb 10, 2021 | 7.910 | 7.980 | 7.580 | 7.580 | 25,314 | -0.36(-4.53%) |
Feb 09, 2021 | 8.030 | 8.100 | 7.900 | 7.940 | 39,632 | -0.02(-0.25%) |
Feb 08, 2021 | 8.000 | 8.010 | 7.900 | 7.960 | 16,225 | -0.05(-0.62%) |
Feb 05, 2021 | 7.910 | 8.027 | 7.720 | 8.010 | 90,200 | +0.12(+1.52%) |
Feb 04, 2021 | 7.790 | 7.900 | 7.610 | 7.890 | 47,139 | +0.29(+3.75%) |
Feb 03, 2021 | 7.460 | 7.650 | 7.440 | 7.605 | 20,124 | +0.17(+2.35%) |
Feb 02, 2021 | 7.630 | 7.690 | 7.300 | 7.430 | 31,516 | -0.26(-3.38%) |