Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.52 | 10.66 | 10.29 | 10.45 | 10,300 | -0.02(-0.19%) |
Apr 29, 2021 | 10.48 | 10.75 | 10.16 | 10.47 | 28,905 | -0.08(-0.76%) |
Apr 28, 2021 | 10.67 | 10.75 | 10.44 | 10.55 | 10,954 | -0.26(-2.41%) |
Apr 27, 2021 | 10.75 | 10.88 | 10.52 | 10.81 | 6,768 | +0.03(+0.28%) |
Apr 26, 2021 | 10.36 | 10.80 | 10.36 | 10.78 | 23,314 | +0.37(+3.55%) |
Apr 23, 2021 | 9.840 | 10.73 | 9.840 | 10.41 | 14,000 | +0.02(+0.19%) |
Apr 22, 2021 | 10.25 | 10.61 | 10.00 | 10.39 | 43,278 | +0.13(+1.27%) |
Apr 21, 2021 | 9.650 | 10.73 | 9.650 | 10.26 | 78,637 | +0.42(+4.27%) |
Apr 20, 2021 | 10.00 | 10.28 | 9.571 | 9.840 | 26,445 | -0.37(-3.62%) |
Apr 19, 2021 | 9.920 | 10.47 | 9.900 | 10.21 | 32,163 | +0.21(+2.10%) |
Apr 16, 2021 | 10.65 | 10.93 | 9.880 | 10.00 | 68,300 | -1.03(-9.34%) |
Apr 15, 2021 | 11.44 | 11.70 | 10.91 | 11.03 | 30,850 | -0.41(-3.58%) |
Apr 14, 2021 | 11.54 | 11.76 | 11.27 | 11.44 | 10,137 | +0.13(+1.15%) |
Apr 13, 2021 | 11.40 | 11.84 | 11.18 | 11.31 | 19,888 | +0.13(+1.16%) |
Apr 12, 2021 | 12.04 | 12.04 | 10.97 | 11.18 | 27,762 | -0.87(-7.22%) |
Apr 09, 2021 | 12.65 | 12.69 | 11.54 | 12.05 | 38,900 | -0.77(-6.01%) |
Apr 08, 2021 | 12.53 | 12.98 | 12.50 | 12.82 | 16,471 | +0.24(+1.91%) |
Apr 07, 2021 | 13.70 | 13.70 | 12.50 | 12.58 | 24,414 | -0.88(-6.54%) |
Apr 06, 2021 | 12.92 | 13.50 | 12.59 | 13.46 | 20,495 | +0.36(+2.75%) |
Apr 05, 2021 | 12.77 | 13.43 | 12.50 | 13.10 | 65,748 | +0.60(+4.80%) |
Apr 01, 2021 | 12.69 | 13.20 | 12.40 | 12.50 | 32,000 | -0.28(-2.19%) |
Mar 31, 2021 | 12.01 | 13.92 | 11.70 | 12.78 | 161,628 | +0.77(+6.41%) |
Mar 30, 2021 | 11.14 | 12.17 | 10.61 | 12.01 | 136,842 | +1.25(+11.62%) |
Mar 29, 2021 | 11.85 | 12.16 | 10.62 | 10.76 | 35,101 | -1.06(-8.97%) |
Mar 26, 2021 | 12.27 | 12.99 | 11.53 | 11.82 | 45,500 | -0.13(-1.09%) |
Mar 25, 2021 | 12.61 | 13.00 | 11.74 | 11.95 | 52,082 | -0.69(-5.46%) |
Mar 24, 2021 | 13.15 | 13.73 | 12.40 | 12.64 | 63,480 | -1.11(-8.07%) |
Mar 23, 2021 | 14.60 | 14.60 | 13.21 | 13.75 | 64,193 | -1.03(-6.97%) |
Mar 22, 2021 | 14.05 | 16.70 | 13.08 | 14.78 | 494,740 | +0.32(+2.21%) |
Mar 19, 2021 | 14.96 | 14.97 | 13.78 | 14.46 | 46,100 | +0.45(+3.21%) |
Mar 18, 2021 | 12.25 | 15.73 | 12.20 | 14.01 | 418,312 | +2.31(+19.74%) |
Mar 17, 2021 | 12.00 | 12.18 | 11.65 | 11.70 | 20,239 | -0.43(-3.54%) |
Mar 16, 2021 | 11.41 | 12.37 | 11.27 | 12.13 | 13,990 | +0.40(+3.41%) |
Mar 15, 2021 | 11.65 | 12.70 | 11.54 | 11.73 | 66,823 | +0.08(+0.69%) |
Mar 12, 2021 | 10.97 | 11.98 | 10.97 | 11.65 | 15,600 | +0.44(+3.93%) |
Mar 11, 2021 | 10.97 | 11.70 | 10.97 | 11.21 | 12,056 | +0.10(+0.90%) |
Mar 10, 2021 | 11.69 | 11.69 | 10.90 | 11.11 | 13,747 | -0.16(-1.42%) |
Mar 09, 2021 | 10.77 | 11.50 | 10.66 | 11.27 | 16,449 | +0.72(+6.82%) |
Mar 08, 2021 | 10.42 | 10.85 | 10.42 | 10.55 | 13,321 | +0.22(+2.13%) |
Mar 05, 2021 | 10.95 | 11.06 | 9.560 | 10.33 | 30,900 | -0.32(-3.00%) |
Mar 04, 2021 | 11.10 | 11.38 | 9.975 | 10.65 | 35,428 | -0.48(-4.31%) |
Mar 03, 2021 | 11.74 | 12.00 | 11.10 | 11.13 | 30,546 | -0.61(-5.20%) |
Mar 02, 2021 | 12.31 | 12.44 | 11.74 | 11.74 | 24,211 | -0.50(-4.08%) |
Mar 01, 2021 | 11.99 | 12.56 | 11.83 | 12.24 | 28,959 | +0.43(+3.64%) |
Feb 26, 2021 | 13.20 | 13.20 | 11.81 | 11.81 | 30,600 | -0.68(-5.44%) |
Feb 25, 2021 | 12.72 | 13.18 | 12.49 | 12.49 | 48,043 | -0.34(-2.65%) |
Feb 24, 2021 | 12.15 | 13.35 | 12.10 | 12.83 | 45,206 | +0.83(+6.92%) |
Feb 23, 2021 | 13.00 | 13.00 | 11.37 | 12.00 | 164,851 | -1.88(-13.54%) |
Feb 22, 2021 | 14.50 | 15.05 | 13.70 | 13.88 | 150,198 | -0.66(-4.54%) |
Feb 19, 2021 | 15.39 | 15.75 | 14.19 | 14.54 | 91,600 | -0.31(-2.09%) |
Feb 18, 2021 | 16.71 | 16.88 | 14.76 | 14.85 | 257,351 | -2.39(-13.86%) |
Feb 17, 2021 | 16.00 | 17.90 | 15.25 | 17.24 | 206,315 | +1.49(+9.46%) |
Feb 16, 2021 | 14.59 | 16.19 | 13.80 | 15.75 | 160,705 | +1.47(+10.29%) |
Feb 12, 2021 | 13.10 | 15.49 | 13.03 | 14.28 | 182,600 | +1.27(+9.76%) |
Feb 11, 2021 | 13.95 | 13.95 | 12.80 | 13.01 | 105,415 | +0.46(+3.67%) |
Feb 10, 2021 | 13.28 | 13.57 | 12.21 | 12.55 | 90,271 | -0.49(-3.76%) |
Feb 09, 2021 | 12.36 | 13.61 | 12.36 | 13.04 | 140,459 | +0.33(+2.60%) |
Feb 08, 2021 | 13.78 | 13.86 | 12.06 | 12.71 | 243,465 | -0.71(-5.29%) |
Feb 05, 2021 | 14.48 | 14.59 | 12.96 | 13.42 | 145,500 | -1.31(-8.89%) |
Feb 04, 2021 | 11.72 | 15.58 | 11.69 | 14.73 | 343,130 | +2.79(+23.37%) |
Feb 03, 2021 | 12.35 | 12.42 | 11.42 | 11.94 | 79,287 | -0.03(-0.25%) |
Feb 02, 2021 | 10.24 | 12.38 | 10.00 | 11.97 | 367,356 | +2.16(+22.02%) |