Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.92 | 13.95 | 13.36 | 13.40 | 1,817,978 | -0.48(-3.44%) |
Mar 30, 2021 | 13.95 | 14.09 | 13.59 | 13.88 | 1,461,349 | +0.00(+0.00%) |
Mar 29, 2021 | 13.73 | 13.94 | 13.71 | 13.88 | 1,353,264 | +0.16(+1.18%) |
Mar 26, 2021 | 13.43 | 13.76 | 13.37 | 13.71 | 1,812,894 | +0.38(+2.85%) |
Mar 25, 2021 | 13.17 | 13.43 | 13.06 | 13.33 | 3,213,141 | +0.15(+1.17%) |
Mar 24, 2021 | 13.55 | 13.58 | 13.14 | 13.18 | 3,789,479 | -0.42(-3.10%) |
Mar 23, 2021 | 13.52 | 13.83 | 13.48 | 13.60 | 2,745,775 | +0.12(+0.89%) |
Mar 22, 2021 | 12.93 | 13.52 | 12.93 | 13.48 | 1,999,979 | +0.47(+3.62%) |
Mar 19, 2021 | 12.70 | 13.41 | 12.70 | 13.01 | 10,349,169 | +0.35(+2.77%) |
Mar 18, 2021 | 13.07 | 13.40 | 12.65 | 12.66 | 3,029,044 | -0.49(-3.74%) |
Mar 17, 2021 | 13.29 | 13.36 | 12.92 | 13.15 | 2,245,684 | -0.20(-1.47%) |
Mar 16, 2021 | 13.22 | 13.49 | 13.17 | 13.35 | 2,029,942 | +0.18(+1.33%) |
Mar 15, 2021 | 12.92 | 13.31 | 12.89 | 13.17 | 2,252,141 | +0.27(+2.07%) |
Mar 12, 2021 | 12.70 | 12.98 | 12.65 | 12.91 | 1,261,069 | +0.11(+0.82%) |
Mar 11, 2021 | 12.72 | 12.93 | 12.58 | 12.80 | 3,423,785 | +0.23(+1.85%) |
Mar 10, 2021 | 12.13 | 12.58 | 12.05 | 12.57 | 2,355,904 | +0.51(+4.19%) |
Mar 09, 2021 | 12.06 | 12.37 | 12.04 | 12.06 | 1,685,428 | +0.04(+0.29%) |
Mar 08, 2021 | 12.50 | 12.51 | 11.93 | 12.03 | 4,096,234 | -0.44(-3.55%) |
Mar 05, 2021 | 12.59 | 12.89 | 12.36 | 12.47 | 4,120,253 | -0.13(-1.00%) |
Mar 04, 2021 | 12.30 | 12.67 | 12.30 | 12.60 | 4,134,314 | +0.15(+1.18%) |
Mar 03, 2021 | 11.75 | 12.53 | 11.74 | 12.45 | 3,159,327 | +0.75(+6.43%) |
Mar 02, 2021 | 11.71 | 12.01 | 11.61 | 11.70 | 3,188,576 | -0.01(-0.06%) |
Mar 01, 2021 | 11.42 | 11.92 | 11.36 | 11.71 | 2,940,922 | +0.34(+3.03%) |
Feb 26, 2021 | 11.61 | 11.69 | 11.22 | 11.36 | 3,892,663 | -0.22(-1.88%) |
Feb 25, 2021 | 11.61 | 11.89 | 11.46 | 11.58 | 2,623,238 | +0.00(+0.00%) |
Feb 24, 2021 | 11.50 | 11.63 | 11.36 | 11.58 | 1,892,455 | +0.16(+1.42%) |
Feb 23, 2021 | 11.54 | 11.66 | 11.25 | 11.42 | 2,840,657 | -0.17(-1.46%) |
Feb 22, 2021 | 11.63 | 11.79 | 11.46 | 11.59 | 2,841,091 | -0.07(-0.60%) |
Feb 19, 2021 | 11.52 | 11.67 | 11.50 | 11.66 | 2,075,214 | +0.13(+1.16%) |
Feb 18, 2021 | 11.38 | 11.60 | 11.30 | 11.52 | 3,210,148 | +0.07(+0.61%) |
Feb 17, 2021 | 11.60 | 11.63 | 11.35 | 11.45 | 4,257,405 | -0.12(-1.03%) |
Feb 16, 2021 | 11.56 | 11.66 | 11.42 | 11.57 | 3,665,596 | -0.01(-0.12%) |
Feb 12, 2021 | 11.75 | 11.76 | 11.52 | 11.59 | 2,010,737 | -0.09(-0.78%) |
Feb 11, 2021 | 11.73 | 11.75 | 11.57 | 11.68 | 1,804,671 | +0.00(+0.00%) |
Feb 10, 2021 | 11.77 | 11.85 | 11.60 | 11.68 | 3,018,615 | -0.09(-0.78%) |
Feb 09, 2021 | 11.97 | 11.98 | 11.57 | 11.77 | 3,095,588 | -0.06(-0.53%) |
Feb 08, 2021 | 11.94 | 12.09 | 11.70 | 11.83 | 2,049,625 | -0.06(-0.53%) |
Feb 05, 2021 | 11.78 | 11.96 | 11.67 | 11.89 | 1,749,556 | +0.15(+1.32%) |
Feb 04, 2021 | 11.66 | 11.87 | 11.49 | 11.74 | 1,993,961 | +0.11(+0.97%) |
Feb 03, 2021 | 11.59 | 11.69 | 11.31 | 11.63 | 2,734,017 | +0.05(+0.42%) |
Feb 02, 2021 | 11.96 | 12.01 | 11.47 | 11.58 | 6,646,782 | -0.42(-3.51%) |
Feb 01, 2021 | 12.35 | 12.49 | 11.82 | 12.00 | 3,889,755 | -0.20(-1.67%) |
Jan 29, 2021 | 12.49 | 12.92 | 12.10 | 12.20 | 4,275,396 | -0.15(-1.19%) |
Jan 28, 2021 | 13.93 | 14.14 | 12.31 | 12.35 | 7,156,706 | -2.00(-13.91%) |
Jan 27, 2021 | 13.57 | 14.49 | 13.55 | 14.35 | 10,354,786 | +0.65(+4.72%) |
Jan 26, 2021 | 12.92 | 13.92 | 12.68 | 13.70 | 7,396,561 | +0.64(+4.90%) |
Jan 25, 2021 | 12.23 | 13.55 | 12.22 | 13.06 | 7,682,119 | +0.84(+6.84%) |
Jan 22, 2021 | 12.09 | 12.25 | 12.07 | 12.22 | 2,936,454 | +0.08(+0.69%) |
Jan 21, 2021 | 12.09 | 12.26 | 12.09 | 12.14 | 2,421,407 | +0.03(+0.29%) |
Jan 20, 2021 | 12.14 | 12.39 | 11.97 | 12.11 | 4,243,791 | -0.32(-2.59%) |
Jan 19, 2021 | 12.13 | 12.48 | 11.98 | 12.43 | 3,954,619 | +0.35(+2.89%) |
Jan 15, 2021 | 12.22 | 12.41 | 12.03 | 12.08 | 4,062,336 | -0.12(-0.97%) |
Jan 14, 2021 | 11.98 | 12.41 | 11.93 | 12.20 | 4,046,348 | +0.24(+1.99%) |
Jan 13, 2021 | 11.80 | 11.98 | 11.73 | 11.96 | 3,819,403 | +0.01(+0.12%) |
Jan 12, 2021 | 12.29 | 12.75 | 11.79 | 11.95 | 10,599,335 | +0.24(+2.09%) |
Jan 11, 2021 | 11.57 | 11.74 | 11.30 | 11.70 | 4,704,576 | +0.10(+0.84%) |
Jan 08, 2021 | 11.75 | 11.86 | 11.28 | 11.60 | 4,195,037 | -0.17(-1.42%) |
Jan 07, 2021 | 11.95 | 12.13 | 11.75 | 11.77 | 3,680,845 | -0.36(-2.94%) |
Jan 06, 2021 | 11.96 | 12.32 | 11.88 | 12.13 | 4,925,635 | +0.22(+1.82%) |
Jan 05, 2021 | 11.92 | 12.22 | 11.86 | 11.91 | 2,674,664 | -0.05(-0.41%) |