Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.61 | 13.85 | 13.53 | 13.61 | 19,900 | -0.18(-1.32%) |
Apr 29, 2021 | 14.00 | 14.03 | 13.76 | 13.79 | 16,078 | -0.11(-0.79%) |
Apr 28, 2021 | 13.70 | 13.95 | 13.60 | 13.90 | 18,754 | +0.15(+1.12%) |
Apr 27, 2021 | 13.69 | 13.85 | 13.62 | 13.75 | 29,326 | -0.07(-0.52%) |
Apr 26, 2021 | 13.47 | 13.90 | 13.47 | 13.82 | 30,612 | +0.39(+2.90%) |
Apr 23, 2021 | 13.19 | 13.43 | 13.11 | 13.43 | 24,800 | +0.21(+1.59%) |
Apr 22, 2021 | 13.24 | 13.40 | 13.01 | 13.22 | 15,642 | +0.01(+0.08%) |
Apr 21, 2021 | 12.69 | 13.37 | 12.69 | 13.21 | 30,962 | +0.60(+4.76%) |
Apr 20, 2021 | 12.75 | 12.87 | 12.61 | 12.61 | 15,121 | +0.04(+0.32%) |
Apr 19, 2021 | 12.61 | 12.80 | 12.49 | 12.57 | 31,694 | -0.04(-0.32%) |
Apr 16, 2021 | 12.95 | 12.95 | 12.60 | 12.61 | 25,700 | -0.15(-1.18%) |
Apr 15, 2021 | 12.73 | 13.13 | 12.73 | 12.76 | 26,616 | +0.03(+0.24%) |
Apr 14, 2021 | 12.65 | 13.17 | 12.04 | 12.73 | 20,587 | +0.06(+0.46%) |
Apr 13, 2021 | 12.64 | 12.73 | 12.46 | 12.67 | 19,740 | +0.11(+0.88%) |
Apr 12, 2021 | 12.60 | 13.11 | 12.00 | 12.56 | 47,070 | +0.11(+0.88%) |
Apr 09, 2021 | 11.76 | 12.46 | 11.76 | 12.45 | 15,300 | +0.08(+0.65%) |
Apr 08, 2021 | 12.05 | 12.41 | 11.97 | 12.37 | 17,369 | +0.47(+3.95%) |
Apr 07, 2021 | 12.55 | 12.55 | 11.90 | 11.90 | 41,783 | -0.66(-5.25%) |
Apr 06, 2021 | 12.20 | 12.57 | 12.20 | 12.56 | 25,083 | +0.34(+2.78%) |
Apr 05, 2021 | 11.36 | 12.45 | 11.36 | 12.22 | 17,873 | +0.20(+1.67%) |
Apr 01, 2021 | 11.38 | 12.44 | 11.38 | 12.02 | 47,200 | +0.07(+0.56%) |
Mar 31, 2021 | 11.76 | 12.00 | 11.73 | 11.95 | 45,871 | +0.45(+3.93%) |
Mar 30, 2021 | 10.71 | 11.50 | 10.71 | 11.50 | 39,982 | +0.16(+1.41%) |
Mar 29, 2021 | 11.51 | 11.51 | 11.12 | 11.34 | 14,799 | -0.19(-1.61%) |
Mar 26, 2021 | 11.43 | 11.58 | 10.81 | 11.53 | 24,000 | +0.21(+1.81%) |
Mar 25, 2021 | 11.25 | 11.32 | 10.67 | 11.32 | 64,919 | -0.09(-0.79%) |
Mar 24, 2021 | 12.13 | 12.13 | 11.40 | 11.41 | 31,844 | -0.64(-5.31%) |
Mar 23, 2021 | 13.12 | 13.12 | 12.05 | 12.05 | 15,420 | -0.73(-5.71%) |
Mar 22, 2021 | 11.77 | 12.78 | 11.77 | 12.78 | 22,030 | +0.23(+1.79%) |
Mar 19, 2021 | 12.18 | 12.55 | 12.18 | 12.55 | 16,300 | +0.06(+0.52%) |
Mar 18, 2021 | 12.61 | 12.86 | 12.40 | 12.49 | 9,498 | -0.14(-1.11%) |
Mar 17, 2021 | 12.79 | 12.81 | 12.23 | 12.63 | 17,567 | -0.26(-2.02%) |
Mar 16, 2021 | 13.04 | 13.04 | 12.75 | 12.89 | 30,841 | -0.21(-1.60%) |
Mar 15, 2021 | 13.47 | 13.94 | 13.01 | 13.10 | 51,664 | -0.32(-2.38%) |
Mar 12, 2021 | 12.82 | 13.43 | 12.80 | 13.42 | 49,600 | +0.47(+3.63%) |
Mar 11, 2021 | 12.15 | 13.02 | 12.15 | 12.95 | 45,736 | +0.95(+7.92%) |
Mar 10, 2021 | 12.04 | 12.04 | 11.77 | 12.00 | 9,535 | +0.21(+1.74%) |
Mar 09, 2021 | 11.80 | 11.85 | 11.59 | 11.79 | 14,013 | +0.14(+1.23%) |
Mar 08, 2021 | 11.30 | 11.96 | 11.29 | 11.65 | 34,480 | +0.26(+2.29%) |
Mar 05, 2021 | 10.70 | 11.41 | 10.70 | 11.39 | 33,200 | +0.42(+3.78%) |
Mar 04, 2021 | 10.90 | 11.41 | 10.82 | 10.97 | 29,465 | +0.00(+0.04%) |
Mar 03, 2021 | 10.38 | 11.30 | 10.38 | 10.97 | 149,954 | -0.18(-1.61%) |
Mar 02, 2021 | 11.31 | 11.59 | 11.05 | 11.15 | 36,419 | -0.36(-3.13%) |
Mar 01, 2021 | 11.54 | 11.96 | 11.35 | 11.51 | 30,815 | -0.08(-0.69%) |
Feb 26, 2021 | 12.18 | 12.40 | 11.51 | 11.59 | 55,400 | -0.76(-6.18%) |
Feb 25, 2021 | 12.47 | 12.67 | 12.16 | 12.35 | 28,384 | -0.31(-2.42%) |
Feb 24, 2021 | 12.75 | 12.82 | 12.56 | 12.66 | 35,859 | -0.29(-2.24%) |
Feb 23, 2021 | 12.84 | 13.06 | 12.44 | 12.95 | 49,111 | -0.13(-0.96%) |
Feb 22, 2021 | 13.19 | 13.35 | 13.01 | 13.08 | 45,410 | -0.12(-0.94%) |
Feb 19, 2021 | 12.27 | 13.20 | 12.25 | 13.20 | 118,900 | +0.95(+7.76%) |
Feb 18, 2021 | 12.21 | 12.51 | 12.12 | 12.25 | 15,969 | +0.04(+0.33%) |
Feb 17, 2021 | 12.49 | 12.49 | 12.06 | 12.21 | 26,953 | -0.15(-1.21%) |
Feb 16, 2021 | 12.42 | 12.72 | 11.66 | 12.36 | 21,964 | -0.06(-0.48%) |
Feb 12, 2021 | 12.25 | 12.54 | 12.17 | 12.42 | 16,100 | +0.10(+0.81%) |
Feb 11, 2021 | 12.30 | 12.55 | 12.25 | 12.32 | 19,415 | -0.03(-0.24%) |
Feb 10, 2021 | 12.00 | 12.45 | 12.00 | 12.35 | 16,592 | -0.01(-0.08%) |
Feb 09, 2021 | 12.45 | 12.46 | 12.15 | 12.36 | 17,919 | -0.05(-0.40%) |
Feb 08, 2021 | 11.57 | 12.43 | 11.57 | 12.41 | 69,765 | +0.52(+4.37%) |
Feb 05, 2021 | 11.70 | 11.90 | 11.70 | 11.89 | 26,700 | +0.16(+1.37%) |
Feb 04, 2021 | 11.75 | 11.77 | 11.55 | 11.73 | 6,537 | +0.03(+0.22%) |
Feb 03, 2021 | 11.40 | 11.73 | 11.40 | 11.70 | 20,109 | +0.30(+2.66%) |
Feb 02, 2021 | 11.65 | 11.89 | 11.28 | 11.40 | 67,927 | -0.42(-3.55%) |