Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.95 | 12.04 | 11.21 | 11.23 | 767,800 | -0.96(-7.88%) |
Apr 29, 2021 | 12.71 | 12.87 | 11.98 | 12.19 | 616,809 | -0.12(-0.97%) |
Apr 28, 2021 | 12.15 | 12.38 | 11.92 | 12.31 | 294,638 | +0.07(+0.57%) |
Apr 27, 2021 | 12.40 | 12.47 | 12.04 | 12.24 | 421,965 | -0.03(-0.24%) |
Apr 26, 2021 | 11.90 | 12.30 | 11.67 | 12.27 | 474,271 | +0.52(+4.43%) |
Apr 23, 2021 | 11.38 | 11.80 | 11.32 | 11.75 | 556,400 | +0.46(+4.07%) |
Apr 22, 2021 | 11.70 | 11.94 | 11.23 | 11.29 | 439,566 | -0.29(-2.50%) |
Apr 21, 2021 | 10.87 | 11.59 | 10.60 | 11.58 | 504,922 | +0.71(+6.53%) |
Apr 20, 2021 | 11.29 | 11.41 | 10.71 | 10.87 | 556,872 | -0.49(-4.31%) |
Apr 19, 2021 | 11.90 | 11.91 | 11.06 | 11.36 | 567,460 | -0.49(-4.14%) |
Apr 16, 2021 | 12.25 | 12.45 | 11.84 | 11.85 | 560,200 | -0.34(-2.79%) |
Apr 15, 2021 | 12.15 | 12.33 | 11.85 | 12.19 | 367,677 | +0.14(+1.16%) |
Apr 14, 2021 | 12.00 | 12.22 | 11.81 | 12.05 | 494,167 | +0.08(+0.67%) |
Apr 13, 2021 | 11.99 | 12.16 | 11.56 | 11.97 | 470,776 | +0.04(+0.34%) |
Apr 12, 2021 | 12.24 | 12.31 | 11.81 | 11.93 | 541,748 | -0.44(-3.56%) |
Apr 09, 2021 | 11.92 | 12.42 | 11.79 | 12.37 | 433,000 | +0.33(+2.74%) |
Apr 08, 2021 | 12.16 | 12.25 | 11.75 | 12.04 | 706,305 | -0.03(-0.25%) |
Apr 07, 2021 | 13.29 | 13.70 | 12.07 | 12.07 | 1,136,085 | -1.70(-12.35%) |
Apr 06, 2021 | 14.06 | 14.11 | 13.55 | 13.77 | 375,153 | -0.31(-2.20%) |
Apr 05, 2021 | 14.30 | 14.38 | 13.80 | 14.08 | 406,026 | +0.08(+0.57%) |
Apr 01, 2021 | 13.71 | 14.01 | 13.62 | 14.00 | 397,500 | +0.66(+4.95%) |
Mar 31, 2021 | 12.88 | 13.43 | 12.84 | 13.34 | 484,876 | +0.53(+4.14%) |
Mar 30, 2021 | 12.75 | 12.88 | 12.17 | 12.81 | 694,312 | -0.18(-1.39%) |
Mar 29, 2021 | 12.62 | 13.07 | 12.50 | 12.99 | 552,816 | +0.25(+1.96%) |
Mar 26, 2021 | 12.93 | 13.16 | 12.19 | 12.74 | 666,500 | -0.06(-0.47%) |
Mar 25, 2021 | 12.50 | 12.86 | 12.10 | 12.80 | 829,045 | -0.16(-1.23%) |
Mar 24, 2021 | 13.52 | 13.55 | 12.88 | 12.96 | 599,599 | -0.44(-3.28%) |
Mar 23, 2021 | 13.63 | 14.02 | 13.24 | 13.40 | 607,929 | -0.34(-2.51%) |
Mar 22, 2021 | 13.50 | 14.08 | 13.17 | 13.74 | 594,160 | +0.33(+2.50%) |
Mar 19, 2021 | 13.28 | 13.78 | 12.95 | 13.41 | 1,226,900 | +0.19(+1.44%) |
Mar 18, 2021 | 13.63 | 13.70 | 13.09 | 13.22 | 736,224 | -0.75(-5.37%) |
Mar 17, 2021 | 13.09 | 14.05 | 12.95 | 13.97 | 588,508 | +0.56(+4.18%) |
Mar 16, 2021 | 13.74 | 13.77 | 12.80 | 13.41 | 945,723 | -0.33(-2.40%) |
Mar 15, 2021 | 14.43 | 14.44 | 13.52 | 13.74 | 875,387 | -0.53(-3.71%) |
Mar 12, 2021 | 14.00 | 14.54 | 13.78 | 14.27 | 688,700 | -0.16(-1.11%) |
Mar 11, 2021 | 13.97 | 14.62 | 13.66 | 14.43 | 1,174,277 | +1.02(+7.61%) |
Mar 10, 2021 | 13.13 | 13.85 | 12.89 | 13.41 | 1,430,117 | +0.68(+5.34%) |
Mar 09, 2021 | 12.06 | 13.15 | 12.06 | 12.73 | 1,079,356 | +1.06(+9.08%) |
Mar 08, 2021 | 12.57 | 12.80 | 11.56 | 11.67 | 1,011,623 | -0.59(-4.81%) |
Mar 05, 2021 | 12.88 | 13.00 | 11.26 | 12.26 | 1,985,900 | -0.54(-4.22%) |
Mar 04, 2021 | 13.35 | 13.80 | 12.56 | 12.80 | 1,588,895 | -1.26(-8.96%) |
Mar 03, 2021 | 14.85 | 14.94 | 14.00 | 14.06 | 539,044 | -0.81(-5.45%) |
Mar 02, 2021 | 15.66 | 15.66 | 14.82 | 14.87 | 445,137 | -0.67(-4.31%) |
Mar 01, 2021 | 14.70 | 15.62 | 14.50 | 15.54 | 601,949 | +1.25(+8.75%) |
Feb 26, 2021 | 14.50 | 14.88 | 13.94 | 14.29 | 580,300 | -0.29(-1.99%) |
Feb 25, 2021 | 15.01 | 15.21 | 14.51 | 14.58 | 753,141 | -0.60(-3.95%) |
Feb 24, 2021 | 15.49 | 15.86 | 14.81 | 15.18 | 427,180 | +0.20(+1.34%) |
Feb 23, 2021 | 14.50 | 15.05 | 13.18 | 14.98 | 1,579,630 | -0.52(-3.35%) |
Feb 22, 2021 | 15.83 | 15.94 | 15.28 | 15.50 | 615,216 | -0.33(-2.08%) |
Feb 19, 2021 | 14.95 | 15.93 | 14.95 | 15.83 | 600,600 | +0.97(+6.53%) |
Feb 18, 2021 | 14.75 | 15.13 | 14.54 | 14.86 | 597,818 | -0.02(-0.13%) |
Feb 17, 2021 | 15.50 | 15.50 | 14.60 | 14.88 | 901,756 | -0.59(-3.81%) |
Feb 16, 2021 | 16.10 | 16.44 | 15.35 | 15.47 | 1,033,228 | -0.66(-4.09%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.60 | 16.13 | 799,200 | -0.33(-2.00%) |
Feb 11, 2021 | 17.00 | 17.23 | 16.08 | 16.46 | 807,131 | -0.55(-3.23%) |
Feb 10, 2021 | 17.70 | 17.85 | 16.75 | 17.01 | 808,991 | -0.60(-3.41%) |
Feb 09, 2021 | 17.25 | 17.95 | 16.91 | 17.61 | 682,154 | +0.23(+1.32%) |
Feb 08, 2021 | 18.50 | 18.63 | 17.20 | 17.38 | 1,354,801 | -1.20(-6.46%) |
Feb 05, 2021 | 18.50 | 18.85 | 17.70 | 18.58 | 1,278,800 | +0.55(+3.05%) |
Feb 04, 2021 | 17.36 | 18.13 | 16.62 | 18.03 | 2,202,055 | +0.57(+3.26%) |
Feb 03, 2021 | 17.96 | 18.12 | 17.20 | 17.46 | 978,445 | -0.53(-2.95%) |
Feb 02, 2021 | 16.65 | 19.15 | 16.44 | 17.99 | 2,117,366 | +1.89(+11.74%) |