Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.31 | 14.68 | 14.04 | 14.26 | 64,702 | -0.05(-0.38%) |
Apr 29, 2021 | 14.32 | 14.74 | 14.10 | 14.32 | 59,386 | +0.15(+1.08%) |
Apr 28, 2021 | 14.06 | 14.32 | 13.90 | 14.16 | 73,358 | +0.08(+0.58%) |
Apr 27, 2021 | 13.76 | 14.08 | 13.76 | 14.08 | 52,201 | +0.45(+3.31%) |
Apr 26, 2021 | 13.47 | 13.88 | 13.47 | 13.63 | 126,009 | +0.27(+2.03%) |
Apr 23, 2021 | 12.90 | 13.61 | 12.90 | 13.36 | 44,870 | +0.56(+4.37%) |
Apr 22, 2021 | 12.93 | 13.05 | 12.77 | 12.80 | 25,555 | -0.14(-1.12%) |
Apr 21, 2021 | 12.81 | 13.13 | 12.81 | 12.94 | 23,046 | +0.06(+0.49%) |
Apr 20, 2021 | 13.21 | 13.21 | 12.73 | 12.88 | 34,561 | -0.33(-2.53%) |
Apr 19, 2021 | 13.32 | 13.36 | 12.93 | 13.21 | 28,831 | -0.11(-0.81%) |
Apr 16, 2021 | 13.41 | 13.99 | 12.61 | 13.32 | 34,677 | -0.13(-0.94%) |
Apr 15, 2021 | 13.18 | 13.51 | 13.00 | 13.45 | 25,460 | +0.32(+2.41%) |
Apr 14, 2021 | 12.98 | 13.30 | 12.85 | 13.13 | 52,425 | +0.19(+1.46%) |
Apr 13, 2021 | 13.35 | 13.35 | 12.87 | 12.94 | 25,295 | -0.40(-2.98%) |
Apr 12, 2021 | 13.32 | 13.40 | 13.23 | 13.34 | 35,029 | +0.04(+0.27%) |
Apr 09, 2021 | 13.55 | 13.55 | 13.13 | 13.30 | 27,033 | -0.16(-1.21%) |
Apr 08, 2021 | 13.32 | 13.47 | 13.31 | 13.47 | 28,670 | +0.05(+0.40%) |
Apr 07, 2021 | 13.60 | 13.81 | 13.31 | 13.41 | 43,461 | -0.14(-1.07%) |
Apr 06, 2021 | 13.48 | 13.69 | 13.30 | 13.56 | 33,844 | +0.04(+0.27%) |
Apr 05, 2021 | 13.67 | 13.79 | 13.39 | 13.52 | 36,817 | -0.14(-0.99%) |
Apr 01, 2021 | 13.49 | 13.79 | 13.36 | 13.66 | 40,771 | +0.12(+0.87%) |
Mar 31, 2021 | 13.85 | 13.95 | 13.52 | 13.54 | 286,756 | -0.19(-1.38%) |
Mar 30, 2021 | 13.85 | 13.96 | 13.66 | 13.73 | 17,348 | -0.09(-0.65%) |
Mar 29, 2021 | 13.73 | 13.99 | 13.73 | 13.82 | 36,894 | -0.03(-0.20%) |
Mar 26, 2021 | 13.99 | 13.99 | 13.65 | 13.85 | 50,853 | -0.11(-0.78%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.37 | 13.95 | 47,406 | +0.26(+1.91%) |
Mar 24, 2021 | 13.96 | 14.49 | 13.65 | 13.69 | 39,517 | -0.14(-1.04%) |
Mar 23, 2021 | 14.06 | 14.21 | 13.62 | 13.84 | 36,173 | -0.40(-2.79%) |
Mar 22, 2021 | 14.53 | 14.73 | 13.75 | 14.23 | 47,643 | -0.23(-1.62%) |
Mar 19, 2021 | 14.13 | 14.47 | 13.99 | 14.47 | 152,005 | +0.17(+1.20%) |
Mar 18, 2021 | 14.41 | 14.83 | 14.24 | 14.30 | 30,368 | -0.20(-1.37%) |
Mar 17, 2021 | 14.27 | 14.70 | 13.97 | 14.50 | 52,898 | +0.22(+1.52%) |
Mar 16, 2021 | 14.47 | 14.48 | 14.11 | 14.28 | 70,838 | -0.26(-1.80%) |
Mar 15, 2021 | 14.62 | 14.62 | 14.13 | 14.54 | 39,048 | -0.18(-1.23%) |
Mar 12, 2021 | 14.72 | 14.83 | 14.32 | 14.72 | 58,276 | +0.01(+0.06%) |
Mar 11, 2021 | 14.61 | 14.82 | 14.49 | 14.71 | 28,328 | +0.15(+1.05%) |
Mar 10, 2021 | 13.95 | 14.78 | 13.76 | 14.56 | 69,833 | +0.46(+3.26%) |
Mar 09, 2021 | 14.38 | 14.49 | 14.10 | 14.10 | 47,924 | -0.27(-1.88%) |
Mar 08, 2021 | 13.95 | 14.44 | 13.55 | 14.37 | 91,396 | -0.01(-0.06%) |
Mar 05, 2021 | 13.67 | 14.43 | 13.54 | 14.38 | 95,391 | +0.97(+7.27%) |
Mar 04, 2021 | 13.68 | 13.99 | 13.33 | 13.40 | 90,687 | -0.23(-1.66%) |
Mar 03, 2021 | 13.27 | 13.98 | 13.24 | 13.63 | 55,220 | +0.35(+2.65%) |
Mar 02, 2021 | 13.39 | 13.47 | 13.12 | 13.28 | 35,341 | -0.13(-0.94%) |
Mar 01, 2021 | 13.00 | 13.58 | 12.77 | 13.40 | 100,935 | +0.83(+6.60%) |
Feb 26, 2021 | 12.58 | 12.69 | 12.46 | 12.57 | 80,434 | -0.05(-0.43%) |
Feb 25, 2021 | 12.84 | 12.94 | 12.41 | 12.63 | 65,701 | -0.18(-1.41%) |
Feb 24, 2021 | 12.48 | 12.91 | 12.48 | 12.81 | 88,496 | +0.43(+3.50%) |
Feb 23, 2021 | 12.63 | 12.63 | 12.33 | 12.37 | 29,924 | -0.05(-0.36%) |
Feb 22, 2021 | 12.20 | 12.63 | 11.93 | 12.42 | 41,204 | +0.22(+1.78%) |
Feb 19, 2021 | 12.48 | 12.58 | 12.13 | 12.20 | 33,015 | -0.16(-1.31%) |
Feb 18, 2021 | 12.61 | 12.64 | 12.25 | 12.37 | 34,778 | -0.26(-2.07%) |
Feb 17, 2021 | 12.54 | 12.64 | 12.38 | 12.63 | 40,247 | +0.05(+0.36%) |
Feb 16, 2021 | 12.04 | 12.64 | 12.02 | 12.58 | 78,338 | +0.60(+4.97%) |
Feb 12, 2021 | 12.28 | 12.29 | 11.99 | 11.99 | 49,966 | -0.24(-1.99%) |
Feb 11, 2021 | 12.41 | 12.58 | 12.17 | 12.23 | 46,153 | -0.08(-0.66%) |
Feb 10, 2021 | 12.37 | 12.53 | 12.19 | 12.31 | 40,545 | -0.11(-0.87%) |
Feb 09, 2021 | 12.30 | 12.60 | 12.30 | 12.42 | 42,035 | +0.05(+0.37%) |
Feb 08, 2021 | 12.03 | 12.72 | 12.03 | 12.37 | 73,964 | +0.52(+4.38%) |
Feb 05, 2021 | 11.42 | 11.97 | 11.34 | 11.85 | 64,839 | +0.57(+5.08%) |
Feb 04, 2021 | 11.06 | 11.39 | 10.80 | 11.28 | 55,568 | +0.56(+5.27%) |
Feb 03, 2021 | 10.83 | 10.88 | 10.55 | 10.72 | 58,174 | +0.01(+0.08%) |
Feb 02, 2021 | 10.16 | 10.73 | 10.15 | 10.71 | 143,828 | +0.66(+6.60%) |