Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.44 | 16.91 | 16.10 | 16.56 | 1,951,127 | +0.14(+0.87%) |
Mar 30, 2021 | 15.23 | 16.58 | 15.19 | 16.41 | 2,131,070 | +1.23(+8.08%) |
Mar 29, 2021 | 15.58 | 17.10 | 15.19 | 15.19 | 3,311,610 | +0.20(+1.33%) |
Mar 26, 2021 | 14.62 | 15.02 | 14.36 | 14.99 | 1,330,848 | +0.37(+2.54%) |
Mar 25, 2021 | 13.12 | 14.81 | 12.40 | 14.62 | 2,271,292 | +1.05(+7.71%) |
Mar 24, 2021 | 14.64 | 14.73 | 12.77 | 13.57 | 4,409,382 | -1.07(-7.28%) |
Mar 23, 2021 | 14.65 | 14.98 | 14.23 | 14.64 | 1,849,039 | -0.28(-1.85%) |
Mar 22, 2021 | 15.74 | 15.94 | 14.73 | 14.91 | 1,432,165 | -0.69(-4.39%) |
Mar 19, 2021 | 15.26 | 15.82 | 14.91 | 15.60 | 2,808,401 | +0.35(+2.31%) |
Mar 18, 2021 | 15.54 | 16.32 | 15.09 | 15.24 | 1,548,751 | -0.38(-2.44%) |
Mar 17, 2021 | 14.98 | 15.85 | 14.46 | 15.62 | 1,855,761 | +0.82(+5.53%) |
Mar 16, 2021 | 14.56 | 15.21 | 13.80 | 14.81 | 2,811,545 | -0.32(-2.14%) |
Mar 15, 2021 | 14.53 | 15.48 | 14.53 | 15.13 | 2,105,095 | +0.51(+3.52%) |
Mar 12, 2021 | 13.85 | 15.03 | 13.74 | 14.62 | 2,098,839 | +0.90(+6.59%) |
Mar 11, 2021 | 14.41 | 14.55 | 13.52 | 13.71 | 2,260,866 | -0.51(-3.61%) |
Mar 10, 2021 | 14.42 | 14.89 | 14.03 | 14.23 | 2,963,017 | -0.29(-1.97%) |
Mar 09, 2021 | 14.17 | 14.78 | 13.70 | 14.51 | 2,971,105 | +0.63(+4.52%) |
Mar 08, 2021 | 12.78 | 14.05 | 12.62 | 13.88 | 1,921,340 | +1.28(+10.20%) |
Mar 05, 2021 | 12.77 | 12.94 | 11.60 | 12.60 | 1,500,777 | +0.13(+1.07%) |
Mar 04, 2021 | 12.81 | 13.32 | 11.71 | 12.47 | 1,814,740 | -0.37(-2.89%) |
Mar 03, 2021 | 12.92 | 13.08 | 12.48 | 12.84 | 1,158,697 | +0.10(+0.75%) |
Mar 02, 2021 | 12.65 | 13.12 | 12.48 | 12.74 | 1,143,967 | +0.03(+0.22%) |
Mar 01, 2021 | 12.31 | 13.09 | 12.21 | 12.71 | 1,996,511 | +0.83(+6.96%) |
Feb 26, 2021 | 11.96 | 12.21 | 11.20 | 11.89 | 2,096,422 | -0.25(-2.04%) |
Feb 25, 2021 | 12.54 | 13.00 | 12.04 | 12.13 | 1,912,478 | -0.23(-1.85%) |
Feb 24, 2021 | 11.56 | 12.36 | 11.41 | 12.36 | 1,651,184 | +0.90(+7.89%) |
Feb 23, 2021 | 11.38 | 11.66 | 10.85 | 11.46 | 1,436,009 | -0.16(-1.39%) |
Feb 22, 2021 | 11.80 | 12.33 | 11.61 | 11.62 | 1,730,311 | -0.05(-0.41%) |
Feb 19, 2021 | 12.05 | 12.25 | 11.65 | 11.67 | 1,979,353 | -0.31(-2.62%) |
Feb 18, 2021 | 12.01 | 12.06 | 11.58 | 11.98 | 1,723,896 | -0.10(-0.79%) |
Feb 17, 2021 | 11.97 | 12.38 | 11.59 | 12.08 | 1,159,849 | +0.05(+0.40%) |
Feb 16, 2021 | 11.69 | 12.06 | 11.30 | 12.03 | 1,682,828 | +0.42(+3.61%) |
Feb 12, 2021 | 11.43 | 11.72 | 11.34 | 11.61 | 922,997 | -0.02(-0.16%) |
Feb 11, 2021 | 11.50 | 11.80 | 11.12 | 11.63 | 1,201,538 | +0.12(+1.08%) |
Feb 10, 2021 | 11.78 | 11.96 | 11.38 | 11.50 | 1,770,787 | -0.21(-1.79%) |
Feb 09, 2021 | 12.04 | 12.09 | 11.58 | 11.71 | 1,212,751 | -0.33(-2.76%) |
Feb 08, 2021 | 12.22 | 12.67 | 11.89 | 12.05 | 1,611,597 | -0.07(-0.55%) |
Feb 05, 2021 | 11.89 | 12.18 | 11.49 | 12.11 | 1,684,788 | +0.32(+2.74%) |
Feb 04, 2021 | 11.47 | 12.31 | 11.39 | 11.79 | 1,804,615 | +0.36(+3.16%) |
Feb 03, 2021 | 11.43 | 11.71 | 11.09 | 11.43 | 2,276,578 | +0.04(+0.33%) |
Feb 02, 2021 | 11.81 | 11.95 | 11.36 | 11.39 | 2,171,898 | -0.22(-1.89%) |
Feb 01, 2021 | 11.66 | 11.92 | 11.08 | 11.61 | 2,826,993 | -0.05(-0.41%) |
Jan 29, 2021 | 12.04 | 12.81 | 11.23 | 11.66 | 4,303,399 | +0.01(+0.08%) |
Jan 28, 2021 | 10.87 | 12.31 | 10.06 | 11.65 | 6,076,861 | +0.86(+7.94%) |
Jan 27, 2021 | 10.63 | 11.31 | 9.773 | 10.79 | 5,986,743 | +0.17(+1.61%) |
Jan 26, 2021 | 11.43 | 11.54 | 10.37 | 10.62 | 3,251,021 | -0.62(-5.50%) |
Jan 25, 2021 | 10.58 | 13.43 | 10.58 | 11.24 | 9,193,742 | +2.20(+24.32%) |
Jan 22, 2021 | 8.726 | 9.040 | 8.574 | 9.040 | 1,232,064 | +0.19(+2.15%) |
Jan 21, 2021 | 8.669 | 8.992 | 8.574 | 8.850 | 1,863,522 | +0.29(+3.45%) |
Jan 20, 2021 | 8.735 | 8.916 | 8.545 | 8.555 | 1,112,238 | -0.22(-2.49%) |
Jan 19, 2021 | 9.421 | 9.563 | 8.702 | 8.774 | 1,430,605 | -0.13(-1.50%) |
Jan 15, 2021 | 9.421 | 9.573 | 8.802 | 8.907 | 2,401,286 | -0.77(-7.96%) |
Jan 14, 2021 | 8.612 | 9.858 | 8.498 | 9.678 | 2,338,883 | +1.18(+13.89%) |
Jan 13, 2021 | 8.640 | 8.774 | 8.355 | 8.498 | 1,140,759 | -0.27(-3.04%) |
Jan 12, 2021 | 8.678 | 8.931 | 8.459 | 8.764 | 1,643,597 | +0.03(+0.33%) |
Jan 11, 2021 | 7.689 | 8.745 | 7.641 | 8.735 | 1,999,766 | +0.88(+11.27%) |
Jan 08, 2021 | 7.803 | 7.874 | 7.546 | 7.850 | 1,534,196 | +0.19(+2.48%) |
Jan 07, 2021 | 8.041 | 8.088 | 7.546 | 7.660 | 1,533,316 | -0.32(-4.05%) |
Jan 06, 2021 | 7.460 | 8.069 | 7.413 | 7.984 | 2,560,931 | +0.80(+11.13%) |
Jan 05, 2021 | 6.832 | 7.299 | 6.832 | 7.184 | 1,558,934 | +0.34(+5.01%) |