Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.26 | 12.38 | 12.07 | 12.38 | 9,100 | +0.12(+0.98%) |
Apr 29, 2021 | 12.50 | 12.50 | 12.17 | 12.26 | 5,631 | -0.24(-1.92%) |
Apr 28, 2021 | 12.98 | 12.98 | 12.17 | 12.50 | 36,700 | -0.09(-0.71%) |
Apr 27, 2021 | 13.24 | 13.31 | 12.57 | 12.59 | 18,675 | -0.60(-4.55%) |
Apr 26, 2021 | 13.44 | 13.55 | 13.02 | 13.19 | 39,923 | -0.25(-1.86%) |
Apr 23, 2021 | 12.42 | 13.59 | 12.42 | 13.44 | 86,100 | +0.99(+7.95%) |
Apr 22, 2021 | 12.16 | 12.55 | 12.07 | 12.45 | 59,279 | +0.45(+3.75%) |
Apr 21, 2021 | 11.85 | 12.14 | 11.56 | 12.00 | 23,904 | +0.21(+1.78%) |
Apr 20, 2021 | 11.66 | 12.25 | 11.66 | 11.79 | 44,611 | +0.16(+1.38%) |
Apr 19, 2021 | 11.97 | 11.99 | 11.53 | 11.63 | 53,193 | -0.44(-3.65%) |
Apr 16, 2021 | 11.93 | 12.18 | 11.59 | 12.07 | 41,300 | +0.14(+1.17%) |
Apr 15, 2021 | 11.89 | 12.18 | 11.75 | 11.93 | 20,155 | +0.04(+0.34%) |
Apr 14, 2021 | 11.28 | 12.23 | 11.24 | 11.89 | 24,533 | +0.65(+5.78%) |
Apr 13, 2021 | 11.15 | 11.92 | 10.73 | 11.24 | 18,639 | +0.34(+3.12%) |
Apr 12, 2021 | 11.20 | 11.31 | 10.53 | 10.90 | 28,816 | -0.37(-3.28%) |
Apr 09, 2021 | 11.74 | 11.74 | 11.15 | 11.27 | 40,200 | -0.58(-4.89%) |
Apr 08, 2021 | 12.22 | 12.24 | 11.56 | 11.85 | 26,700 | -0.44(-3.58%) |
Apr 07, 2021 | 12.50 | 12.60 | 12.13 | 12.29 | 30,286 | -0.18(-1.44%) |
Apr 06, 2021 | 12.40 | 12.70 | 12.25 | 12.47 | 54,361 | +0.09(+0.73%) |
Apr 05, 2021 | 12.43 | 12.69 | 12.19 | 12.38 | 17,668 | +0.13(+1.06%) |
Apr 01, 2021 | 11.85 | 12.53 | 11.71 | 12.25 | 51,600 | +0.55(+4.70%) |
Mar 31, 2021 | 11.56 | 12.25 | 11.39 | 11.70 | 31,968 | +0.12(+1.04%) |
Mar 30, 2021 | 11.62 | 11.93 | 11.18 | 11.58 | 43,056 | -0.20(-1.70%) |
Mar 29, 2021 | 12.75 | 12.75 | 11.29 | 11.78 | 68,509 | -0.92(-7.24%) |
Mar 26, 2021 | 13.25 | 13.42 | 12.30 | 12.70 | 55,000 | -0.36(-2.76%) |
Mar 25, 2021 | 13.39 | 13.78 | 12.62 | 13.06 | 124,111 | -0.55(-4.04%) |
Mar 24, 2021 | 12.65 | 14.46 | 12.59 | 13.61 | 441,669 | +1.01(+8.02%) |
Mar 23, 2021 | 13.62 | 13.62 | 12.05 | 12.60 | 149,234 | -1.25(-9.03%) |
Mar 22, 2021 | 13.43 | 14.19 | 13.40 | 13.85 | 255,744 | +0.80(+6.13%) |
Mar 19, 2021 | 12.51 | 13.19 | 12.01 | 13.05 | 194,400 | +0.36(+2.84%) |
Mar 18, 2021 | 13.24 | 13.40 | 12.30 | 12.69 | 119,647 | -0.62(-4.66%) |
Mar 17, 2021 | 13.48 | 13.54 | 12.85 | 13.31 | 259,345 | +0.10(+0.76%) |
Mar 16, 2021 | 13.81 | 13.99 | 12.84 | 13.21 | 341,647 | -0.53(-3.86%) |
Mar 15, 2021 | 13.70 | 14.27 | 13.48 | 13.74 | 26,532 | +0.19(+1.40%) |
Mar 12, 2021 | 13.51 | 14.05 | 13.25 | 13.55 | 34,000 | +0.05(+0.37%) |
Mar 11, 2021 | 13.50 | 14.15 | 13.40 | 13.50 | 135,834 | +0.25(+1.89%) |
Mar 10, 2021 | 13.44 | 13.90 | 13.07 | 13.25 | 14,305 | +0.32(+2.47%) |
Mar 09, 2021 | 12.88 | 13.82 | 12.84 | 12.93 | 47,722 | -0.28(-2.12%) |
Mar 08, 2021 | 13.35 | 13.66 | 12.59 | 13.21 | 20,839 | +0.12(+0.92%) |
Mar 05, 2021 | 13.47 | 13.55 | 12.28 | 13.09 | 35,500 | -0.35(-2.60%) |
Mar 04, 2021 | 14.50 | 14.50 | 12.83 | 13.44 | 27,389 | -0.83(-5.82%) |
Mar 03, 2021 | 14.40 | 14.55 | 13.70 | 14.27 | 18,583 | -0.17(-1.18%) |
Mar 02, 2021 | 14.68 | 15.11 | 14.28 | 14.44 | 19,682 | -0.53(-3.54%) |
Mar 01, 2021 | 14.79 | 15.35 | 14.30 | 14.97 | 69,152 | +1.37(+10.07%) |
Feb 26, 2021 | 14.20 | 15.29 | 13.60 | 13.60 | 58,400 | -0.75(-5.23%) |
Feb 25, 2021 | 14.62 | 15.69 | 14.35 | 14.35 | 28,069 | -0.31(-2.11%) |
Feb 24, 2021 | 14.97 | 15.06 | 14.45 | 14.66 | 28,226 | -0.31(-2.07%) |
Feb 23, 2021 | 15.52 | 15.90 | 14.72 | 14.97 | 27,330 | -0.93(-5.85%) |
Feb 22, 2021 | 16.87 | 17.04 | 15.90 | 15.90 | 8,365 | -1.00(-5.92%) |
Feb 19, 2021 | 17.00 | 17.32 | 16.78 | 16.90 | 7,400 | +0.10(+0.60%) |
Feb 18, 2021 | 17.21 | 17.42 | 16.66 | 16.80 | 23,537 | -0.71(-4.05%) |
Feb 17, 2021 | 18.15 | 18.74 | 17.10 | 17.51 | 13,100 | -0.35(-1.96%) |
Feb 16, 2021 | 18.18 | 19.08 | 17.80 | 17.86 | 44,690 | -0.14(-0.78%) |
Feb 12, 2021 | 17.28 | 18.17 | 17.22 | 18.00 | 11,700 | +0.73(+4.23%) |
Feb 11, 2021 | 17.95 | 18.32 | 17.27 | 17.27 | 12,967 | -0.62(-3.47%) |
Feb 10, 2021 | 19.47 | 19.47 | 17.89 | 17.89 | 17,962 | -0.16(-0.89%) |
Feb 09, 2021 | 18.67 | 19.14 | 18.00 | 18.05 | 16,350 | -0.57(-3.06%) |
Feb 08, 2021 | 18.60 | 20.34 | 18.47 | 18.62 | 80,601 | +0.28(+1.53%) |
Feb 05, 2021 | 18.97 | 18.97 | 18.31 | 18.34 | 12,900 | -0.09(-0.49%) |
Feb 04, 2021 | 18.42 | 18.75 | 18.00 | 18.43 | 13,230 | +0.33(+1.82%) |
Feb 03, 2021 | 17.22 | 18.63 | 17.22 | 18.10 | 10,481 | +0.96(+5.60%) |
Feb 02, 2021 | 17.35 | 17.75 | 16.83 | 17.14 | 23,660 | -0.21(-1.21%) |