Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.32 | 11.75 | 11.25 | 11.34 | 138,200 | -0.10(-0.87%) |
Apr 29, 2021 | 11.88 | 11.98 | 11.15 | 11.44 | 148,720 | -0.44(-3.70%) |
Apr 28, 2021 | 11.60 | 12.07 | 11.45 | 11.88 | 126,354 | +0.34(+2.95%) |
Apr 27, 2021 | 11.82 | 11.94 | 11.37 | 11.54 | 148,770 | -0.20(-1.70%) |
Apr 26, 2021 | 11.82 | 12.04 | 11.62 | 11.74 | 198,782 | -0.10(-0.84%) |
Apr 23, 2021 | 11.61 | 12.05 | 11.49 | 11.84 | 122,200 | +0.17(+1.46%) |
Apr 22, 2021 | 11.33 | 11.92 | 11.23 | 11.67 | 245,730 | +0.43(+3.83%) |
Apr 21, 2021 | 11.12 | 11.26 | 10.79 | 11.24 | 532,804 | +0.09(+0.81%) |
Apr 20, 2021 | 11.65 | 11.89 | 11.06 | 11.15 | 297,151 | -0.60(-5.11%) |
Apr 19, 2021 | 11.98 | 12.17 | 11.58 | 11.75 | 200,504 | -0.32(-2.65%) |
Apr 16, 2021 | 12.12 | 12.19 | 11.50 | 12.07 | 280,700 | -0.06(-0.49%) |
Apr 15, 2021 | 12.58 | 12.58 | 11.99 | 12.13 | 255,703 | -0.35(-2.80%) |
Apr 14, 2021 | 12.71 | 12.95 | 12.41 | 12.48 | 153,104 | -0.19(-1.50%) |
Apr 13, 2021 | 12.46 | 12.77 | 12.05 | 12.67 | 442,122 | +0.55(+4.54%) |
Apr 12, 2021 | 13.18 | 13.25 | 11.96 | 12.12 | 344,147 | -1.09(-8.25%) |
Apr 09, 2021 | 13.18 | 13.35 | 12.96 | 13.21 | 187,800 | -0.02(-0.15%) |
Apr 08, 2021 | 13.11 | 13.49 | 12.98 | 13.23 | 262,318 | +0.18(+1.38%) |
Apr 07, 2021 | 13.34 | 13.42 | 12.87 | 13.05 | 262,474 | -0.33(-2.47%) |
Apr 06, 2021 | 13.35 | 13.53 | 13.02 | 13.38 | 176,304 | -0.04(-0.30%) |
Apr 05, 2021 | 13.73 | 13.90 | 13.41 | 13.42 | 189,981 | -0.19(-1.40%) |
Apr 01, 2021 | 13.68 | 13.85 | 13.10 | 13.61 | 276,200 | +0.04(+0.29%) |
Mar 31, 2021 | 13.18 | 13.76 | 13.02 | 13.57 | 291,297 | +0.41(+3.12%) |
Mar 30, 2021 | 13.37 | 13.37 | 12.50 | 13.16 | 356,553 | -0.14(-1.05%) |
Mar 29, 2021 | 13.17 | 13.65 | 13.05 | 13.30 | 769,916 | +0.27(+2.07%) |
Mar 26, 2021 | 14.25 | 14.48 | 12.24 | 13.03 | 1,507,300 | -2.07(-13.71%) |
Mar 25, 2021 | 14.99 | 15.21 | 14.10 | 15.10 | 253,683 | -0.05(-0.33%) |
Mar 24, 2021 | 16.37 | 16.53 | 15.10 | 15.15 | 211,787 | -1.22(-7.45%) |
Mar 23, 2021 | 17.17 | 17.26 | 16.03 | 16.37 | 243,108 | -0.80(-4.66%) |
Mar 22, 2021 | 16.50 | 17.45 | 16.00 | 17.17 | 587,628 | +1.34(+8.46%) |
Mar 19, 2021 | 15.46 | 15.95 | 15.05 | 15.83 | 238,100 | +0.30(+1.93%) |
Mar 18, 2021 | 16.52 | 16.84 | 15.38 | 15.53 | 233,892 | -1.26(-7.50%) |
Mar 17, 2021 | 16.57 | 16.91 | 16.26 | 16.79 | 274,415 | -0.13(-0.77%) |
Mar 16, 2021 | 17.60 | 17.60 | 16.31 | 16.92 | 225,298 | -0.64(-3.64%) |
Mar 15, 2021 | 18.17 | 18.31 | 16.50 | 17.56 | 445,433 | -0.39(-2.17%) |
Mar 12, 2021 | 16.28 | 18.48 | 15.94 | 17.95 | 497,100 | +1.20(+7.16%) |
Mar 11, 2021 | 16.16 | 17.70 | 15.95 | 16.75 | 786,445 | +1.81(+12.12%) |
Mar 10, 2021 | 15.63 | 16.05 | 14.35 | 14.94 | 369,617 | -0.04(-0.27%) |
Mar 09, 2021 | 14.08 | 15.03 | 14.08 | 14.98 | 455,018 | +1.38(+10.15%) |
Mar 08, 2021 | 13.50 | 14.14 | 13.00 | 13.60 | 295,535 | -0.01(-0.07%) |
Mar 05, 2021 | 13.07 | 13.67 | 11.70 | 13.61 | 505,500 | +0.65(+5.02%) |
Mar 04, 2021 | 13.70 | 13.90 | 12.01 | 12.96 | 532,212 | -0.71(-5.19%) |
Mar 03, 2021 | 14.78 | 14.79 | 13.39 | 13.67 | 352,037 | -0.94(-6.43%) |
Mar 02, 2021 | 14.56 | 14.79 | 14.06 | 14.61 | 167,271 | +0.10(+0.69%) |
Mar 01, 2021 | 14.63 | 15.23 | 14.40 | 14.51 | 201,218 | +0.29(+2.04%) |
Feb 26, 2021 | 14.91 | 14.91 | 12.66 | 14.22 | 831,900 | -0.23(-1.59%) |
Feb 25, 2021 | 15.30 | 15.42 | 14.29 | 14.45 | 369,169 | -0.75(-4.93%) |
Feb 24, 2021 | 16.20 | 16.47 | 15.17 | 15.20 | 318,062 | -0.49(-3.12%) |
Feb 23, 2021 | 16.25 | 16.49 | 14.80 | 15.69 | 605,704 | -0.19(-1.20%) |
Feb 22, 2021 | 17.03 | 17.07 | 15.88 | 15.88 | 341,336 | -1.01(-5.98%) |
Feb 19, 2021 | 17.30 | 17.48 | 16.50 | 16.89 | 338,400 | -0.19(-1.11%) |
Feb 18, 2021 | 16.80 | 17.35 | 16.50 | 17.08 | 238,469 | +0.15(+0.89%) |
Feb 17, 2021 | 17.47 | 17.47 | 16.25 | 16.93 | 239,898 | -0.50(-2.87%) |
Feb 16, 2021 | 17.80 | 17.83 | 16.33 | 17.43 | 450,069 | +0.00(+0.00%) |
Feb 12, 2021 | 18.29 | 18.29 | 17.18 | 17.43 | 318,400 | -0.93(-5.07%) |
Feb 11, 2021 | 19.04 | 19.32 | 18.06 | 18.36 | 273,481 | -0.66(-3.47%) |
Feb 10, 2021 | 19.35 | 20.54 | 18.70 | 19.02 | 437,863 | +0.13(+0.69%) |
Feb 09, 2021 | 19.32 | 19.64 | 18.66 | 18.89 | 266,509 | -0.64(-3.28%) |
Feb 08, 2021 | 18.73 | 19.80 | 18.50 | 19.53 | 607,388 | +1.84(+10.40%) |
Feb 05, 2021 | 17.01 | 17.78 | 16.68 | 17.69 | 262,600 | +0.85(+5.05%) |
Feb 04, 2021 | 16.81 | 17.11 | 16.52 | 16.84 | 238,131 | +0.15(+0.90%) |
Feb 03, 2021 | 17.00 | 17.10 | 16.42 | 16.69 | 246,360 | -0.05(-0.30%) |
Feb 02, 2021 | 16.27 | 16.85 | 16.06 | 16.74 | 339,924 | +0.61(+3.78%) |