Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.77 | 16.30 | 15.30 | 15.95 | 138,900 | +0.05(+0.31%) |
Apr 29, 2021 | 17.04 | 17.08 | 15.60 | 15.90 | 193,381 | -0.91(-5.41%) |
Apr 28, 2021 | 16.15 | 17.69 | 16.09 | 16.81 | 548,620 | +0.66(+4.09%) |
Apr 27, 2021 | 15.29 | 16.44 | 15.25 | 16.15 | 374,272 | +0.85(+5.56%) |
Apr 26, 2021 | 14.64 | 15.35 | 14.60 | 15.30 | 330,378 | +0.73(+5.01%) |
Apr 23, 2021 | 13.87 | 14.69 | 13.87 | 14.57 | 115,700 | +0.71(+5.12%) |
Apr 22, 2021 | 14.39 | 14.75 | 13.65 | 13.86 | 192,845 | -0.44(-3.08%) |
Apr 21, 2021 | 13.72 | 14.30 | 13.57 | 14.30 | 140,925 | +0.65(+4.76%) |
Apr 20, 2021 | 14.82 | 14.95 | 13.42 | 13.65 | 273,377 | -1.13(-7.65%) |
Apr 19, 2021 | 14.45 | 15.14 | 14.18 | 14.78 | 374,026 | +0.74(+5.27%) |
Apr 16, 2021 | 14.21 | 14.28 | 12.85 | 14.04 | 262,000 | -0.20(-1.40%) |
Apr 15, 2021 | 14.25 | 14.64 | 13.52 | 14.24 | 223,482 | +0.44(+3.19%) |
Apr 14, 2021 | 13.70 | 14.23 | 13.11 | 13.80 | 382,675 | +0.45(+3.37%) |
Apr 13, 2021 | 12.25 | 13.58 | 12.07 | 13.35 | 399,160 | +1.63(+13.91%) |
Apr 12, 2021 | 11.52 | 11.80 | 11.30 | 11.72 | 205,732 | +0.21(+1.82%) |
Apr 09, 2021 | 11.69 | 11.97 | 11.30 | 11.51 | 306,000 | -0.10(-0.86%) |
Apr 08, 2021 | 11.36 | 12.35 | 11.25 | 11.61 | 2,571,857 | +0.93(+8.71%) |
Apr 07, 2021 | 10.98 | 11.00 | 10.59 | 10.68 | 135,034 | -0.25(-2.29%) |
Apr 06, 2021 | 11.22 | 11.49 | 10.92 | 10.93 | 67,883 | -0.28(-2.50%) |
Apr 05, 2021 | 11.67 | 11.67 | 11.09 | 11.21 | 77,150 | -0.37(-3.20%) |
Apr 01, 2021 | 11.54 | 11.83 | 11.40 | 11.58 | 49,300 | +0.12(+1.05%) |
Mar 31, 2021 | 11.21 | 11.67 | 11.11 | 11.46 | 31,062 | +0.32(+2.87%) |
Mar 30, 2021 | 11.40 | 11.49 | 11.04 | 11.14 | 18,907 | -0.37(-3.21%) |
Mar 29, 2021 | 11.55 | 11.87 | 11.30 | 11.51 | 67,913 | +0.02(+0.17%) |
Mar 26, 2021 | 11.39 | 11.73 | 10.75 | 11.49 | 84,600 | +0.19(+1.68%) |
Mar 25, 2021 | 10.65 | 11.45 | 10.60 | 11.30 | 46,425 | +0.50(+4.63%) |
Mar 24, 2021 | 11.24 | 11.36 | 10.75 | 10.80 | 39,510 | -0.44(-3.91%) |
Mar 23, 2021 | 11.76 | 11.94 | 11.01 | 11.24 | 79,667 | -0.81(-6.72%) |
Mar 22, 2021 | 12.50 | 12.63 | 11.95 | 12.05 | 41,399 | -0.53(-4.21%) |
Mar 19, 2021 | 11.95 | 12.69 | 11.79 | 12.58 | 158,900 | +0.58(+4.83%) |
Mar 18, 2021 | 11.98 | 12.34 | 11.94 | 12.00 | 84,391 | -0.17(-1.40%) |
Mar 17, 2021 | 12.00 | 12.44 | 11.12 | 12.17 | 56,282 | +0.09(+0.75%) |
Mar 16, 2021 | 12.22 | 12.22 | 11.96 | 12.08 | 54,114 | -0.15(-1.23%) |
Mar 15, 2021 | 12.30 | 12.40 | 12.09 | 12.23 | 29,401 | -0.03(-0.24%) |
Mar 12, 2021 | 12.06 | 12.50 | 11.92 | 12.26 | 64,400 | +0.16(+1.32%) |
Mar 11, 2021 | 11.63 | 12.20 | 11.57 | 12.10 | 127,240 | +0.60(+5.22%) |
Mar 10, 2021 | 11.53 | 11.60 | 11.11 | 11.50 | 68,509 | +0.09(+0.79%) |
Mar 09, 2021 | 11.04 | 11.50 | 10.79 | 11.41 | 119,022 | +0.84(+7.95%) |
Mar 08, 2021 | 10.73 | 10.99 | 10.38 | 10.57 | 129,761 | -0.40(-3.65%) |
Mar 05, 2021 | 11.06 | 11.39 | 10.33 | 10.97 | 166,900 | +0.02(+0.18%) |
Mar 04, 2021 | 11.10 | 11.10 | 9.900 | 10.95 | 174,836 | -0.30(-2.67%) |
Mar 03, 2021 | 11.35 | 11.49 | 11.10 | 11.25 | 75,468 | -0.08(-0.71%) |
Mar 02, 2021 | 11.61 | 11.67 | 11.05 | 11.33 | 84,351 | -0.32(-2.75%) |
Mar 01, 2021 | 11.40 | 11.78 | 11.15 | 11.65 | 56,620 | +0.51(+4.58%) |
Feb 26, 2021 | 11.09 | 11.26 | 10.60 | 11.14 | 69,200 | +0.24(+2.20%) |
Feb 25, 2021 | 11.05 | 11.39 | 10.72 | 10.90 | 87,707 | -0.51(-4.47%) |
Feb 24, 2021 | 11.78 | 11.78 | 11.22 | 11.41 | 61,399 | -0.03(-0.26%) |
Feb 23, 2021 | 10.82 | 11.78 | 10.22 | 11.44 | 157,847 | -0.22(-1.89%) |
Feb 22, 2021 | 11.44 | 11.89 | 11.02 | 11.66 | 97,306 | +0.46(+4.11%) |
Feb 19, 2021 | 10.42 | 11.41 | 10.40 | 11.20 | 129,600 | +0.68(+6.46%) |
Feb 18, 2021 | 11.98 | 12.08 | 10.52 | 10.52 | 224,395 | -1.63(-13.42%) |
Feb 17, 2021 | 12.69 | 12.80 | 11.97 | 12.15 | 161,948 | -0.59(-4.63%) |
Feb 16, 2021 | 12.85 | 13.38 | 11.56 | 12.74 | 364,357 | -0.11(-0.86%) |
Feb 12, 2021 | 12.75 | 13.80 | 12.30 | 12.85 | 739,600 | +0.86(+7.17%) |
Feb 11, 2021 | 11.45 | 11.99 | 11.40 | 11.99 | 213,283 | +0.70(+6.20%) |
Feb 10, 2021 | 11.09 | 11.40 | 10.41 | 11.29 | 284,115 | +0.50(+4.63%) |
Feb 09, 2021 | 10.00 | 10.80 | 9.800 | 10.79 | 206,564 | +0.87(+8.77%) |
Feb 08, 2021 | 9.810 | 10.16 | 9.702 | 9.920 | 85,940 | +0.27(+2.80%) |
Feb 05, 2021 | 10.00 | 10.20 | 9.470 | 9.650 | 173,800 | +0.11(+1.15%) |
Feb 04, 2021 | 8.880 | 9.890 | 8.800 | 9.540 | 402,982 | +0.74(+8.41%) |
Feb 03, 2021 | 8.600 | 8.880 | 8.430 | 8.800 | 95,997 | +0.26(+3.04%) |
Feb 02, 2021 | 8.480 | 8.800 | 8.310 | 8.540 | 84,832 | +0.13(+1.55%) |