Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.56 | 14.35 | 13.46 | 13.63 | 3,190,286 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.85 | 13.68 | 13.86 | 4,226,411 | +0.12(+0.84%) |
Apr 28, 2021 | 13.00 | 13.89 | 12.68 | 13.74 | 4,114,967 | +0.86(+6.64%) |
Apr 27, 2021 | 12.75 | 12.95 | 12.37 | 12.89 | 2,286,983 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.80 | 12.25 | 12.77 | 1,679,382 | +0.37(+2.94%) |
Apr 23, 2021 | 12.16 | 12.59 | 12.08 | 12.41 | 2,125,817 | +0.31(+2.54%) |
Apr 22, 2021 | 12.51 | 12.73 | 12.00 | 12.10 | 1,981,893 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.57 | 11.59 | 12.49 | 2,483,606 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.82 | 11.55 | 11.96 | 4,195,820 | -0.98(-7.58%) |
Apr 19, 2021 | 13.26 | 13.53 | 12.75 | 12.94 | 2,390,616 | -0.40(-3.03%) |
Apr 16, 2021 | 13.63 | 14.03 | 13.24 | 13.34 | 1,658,349 | -0.13(-1.00%) |
Apr 15, 2021 | 13.60 | 13.82 | 13.08 | 13.48 | 2,041,559 | -0.25(-1.82%) |
Apr 14, 2021 | 13.02 | 14.31 | 13.02 | 13.72 | 3,618,967 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.87 | 12.34 | 12.81 | 2,586,743 | +0.08(+0.60%) |
Apr 12, 2021 | 13.50 | 14.02 | 12.66 | 12.74 | 3,048,912 | -0.45(-3.43%) |
Apr 09, 2021 | 13.66 | 13.79 | 13.13 | 13.19 | 1,875,696 | -0.38(-2.83%) |
Apr 08, 2021 | 13.85 | 13.91 | 13.22 | 13.57 | 2,580,710 | -0.58(-4.08%) |
Apr 07, 2021 | 14.48 | 14.52 | 13.74 | 14.15 | 2,194,072 | -0.18(-1.27%) |
Apr 06, 2021 | 14.59 | 15.36 | 14.21 | 14.33 | 2,326,612 | -0.15(-1.06%) |
Apr 05, 2021 | 14.85 | 14.97 | 14.21 | 14.48 | 3,054,670 | -0.50(-3.34%) |
Apr 01, 2021 | 13.73 | 15.03 | 13.66 | 14.98 | 2,818,747 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.27 | 13.60 | 2,950,833 | +0.02(+0.14%) |
Mar 30, 2021 | 13.36 | 13.99 | 13.34 | 13.58 | 1,904,987 | +0.12(+0.86%) |
Mar 29, 2021 | 13.38 | 14.01 | 13.27 | 13.47 | 2,169,662 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.44 | 13.78 | 3,515,942 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.89 | 12.15 | 13.87 | 5,631,462 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.89 | 12.90 | 12.92 | 3,848,210 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.66 | 12.58 | 12.96 | 4,232,849 | -0.84(-6.06%) |
Mar 22, 2021 | 13.94 | 13.96 | 13.37 | 13.79 | 3,331,258 | -0.35(-2.45%) |
Mar 19, 2021 | 13.86 | 14.67 | 13.49 | 14.14 | 6,340,412 | +0.33(+2.37%) |
Mar 18, 2021 | 16.03 | 16.09 | 13.68 | 13.81 | 6,577,644 | -2.31(-14.31%) |
Mar 17, 2021 | 16.50 | 16.78 | 15.74 | 16.12 | 4,527,125 | -0.46(-2.78%) |
Mar 16, 2021 | 17.30 | 17.49 | 16.44 | 16.58 | 3,043,505 | -0.95(-5.43%) |
Mar 15, 2021 | 17.86 | 18.01 | 16.92 | 17.53 | 2,668,714 | -0.15(-0.87%) |
Mar 12, 2021 | 17.20 | 18.05 | 16.98 | 17.68 | 3,473,909 | +0.51(+2.97%) |
Mar 11, 2021 | 16.48 | 17.65 | 16.31 | 17.18 | 5,122,360 | +0.90(+5.55%) |
Mar 10, 2021 | 15.29 | 16.55 | 15.29 | 16.27 | 5,812,654 | +1.17(+7.77%) |
Mar 09, 2021 | 16.35 | 16.58 | 15.09 | 15.10 | 6,527,399 | -1.46(-8.82%) |
Mar 08, 2021 | 16.34 | 16.77 | 15.46 | 16.56 | 5,673,022 | +0.48(+2.99%) |
Mar 05, 2021 | 15.87 | 16.28 | 14.93 | 16.08 | 5,328,173 | +0.40(+2.58%) |
Mar 04, 2021 | 15.65 | 16.33 | 14.99 | 15.68 | 7,820,029 | +0.16(+1.05%) |
Mar 03, 2021 | 14.89 | 16.25 | 14.88 | 15.51 | 6,661,842 | +0.95(+6.53%) |
Mar 02, 2021 | 14.18 | 15.01 | 14.08 | 14.56 | 4,036,921 | +0.31(+2.16%) |
Mar 01, 2021 | 14.17 | 14.51 | 13.83 | 14.25 | 3,989,636 | +0.61(+4.44%) |
Feb 26, 2021 | 14.22 | 14.41 | 12.39 | 13.65 | 7,335,276 | -0.62(-4.38%) |
Feb 25, 2021 | 14.71 | 15.04 | 14.03 | 14.27 | 7,442,478 | -0.46(-3.13%) |
Feb 24, 2021 | 14.16 | 14.89 | 13.76 | 14.73 | 5,932,200 | +0.71(+5.07%) |
Feb 23, 2021 | 13.65 | 14.22 | 12.70 | 14.02 | 6,184,311 | +0.35(+2.53%) |
Feb 22, 2021 | 13.05 | 14.18 | 12.81 | 13.68 | 7,171,574 | +0.68(+5.25%) |
Feb 19, 2021 | 11.52 | 13.11 | 11.44 | 12.99 | 7,690,585 | +1.65(+14.58%) |
Feb 18, 2021 | 11.34 | 11.51 | 10.72 | 11.34 | 5,485,314 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.83 | 11.43 | 4,794,273 | +0.27(+2.41%) |
Feb 16, 2021 | 10.64 | 11.38 | 10.48 | 11.16 | 9,189,689 | +1.02(+10.05%) |
Feb 12, 2021 | 9.323 | 10.22 | 9.246 | 10.14 | 8,163,255 | +0.77(+8.21%) |
Feb 11, 2021 | 8.814 | 10.22 | 8.737 | 9.371 | 11,078,597 | +0.20(+2.20%) |
Feb 10, 2021 | 9.131 | 9.352 | 8.698 | 9.169 | 8,358,483 | +0.11(+1.17%) |
Feb 09, 2021 | 9.832 | 9.890 | 9.035 | 9.064 | 8,810,013 | -0.88(-8.89%) |
Feb 08, 2021 | 9.371 | 10.12 | 9.275 | 9.948 | 6,245,864 | +0.87(+9.52%) |
Feb 05, 2021 | 9.179 | 9.448 | 8.910 | 9.083 | 4,009,421 | +0.04(+0.43%) |
Feb 04, 2021 | 9.227 | 9.419 | 8.737 | 9.044 | 4,359,757 | +0.02(+0.21%) |
Feb 03, 2021 | 8.343 | 9.198 | 8.343 | 9.025 | 5,564,498 | +0.74(+8.93%) |
Feb 02, 2021 | 8.362 | 8.987 | 8.150 | 8.285 | 6,254,510 | +0.11(+1.29%) |