Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.39 | 12.97 | 12.30 | 12.40 | 867,215 | -0.08(-0.64%) |
Mar 30, 2021 | 12.02 | 12.63 | 11.60 | 12.48 | 783,905 | +0.49(+4.09%) |
Mar 29, 2021 | 13.33 | 13.70 | 11.90 | 11.99 | 1,261,929 | -1.84(-13.30%) |
Mar 26, 2021 | 12.92 | 13.84 | 12.63 | 13.83 | 1,000,100 | +1.09(+8.56%) |
Mar 25, 2021 | 11.69 | 13.01 | 11.46 | 12.74 | 870,377 | +0.87(+7.33%) |
Mar 24, 2021 | 12.43 | 13.16 | 11.82 | 11.87 | 1,108,926 | -0.42(-3.42%) |
Mar 23, 2021 | 13.04 | 13.26 | 12.26 | 12.29 | 983,949 | -1.07(-8.01%) |
Mar 22, 2021 | 14.07 | 14.36 | 13.12 | 13.36 | 1,094,657 | -1.08(-7.48%) |
Mar 19, 2021 | 14.00 | 14.72 | 13.49 | 14.44 | 1,731,100 | +0.50(+3.59%) |
Mar 18, 2021 | 13.80 | 14.98 | 13.71 | 13.94 | 922,750 | -0.15(-1.06%) |
Mar 17, 2021 | 13.64 | 14.40 | 13.36 | 14.09 | 679,131 | +0.21(+1.51%) |
Mar 16, 2021 | 14.29 | 14.40 | 13.76 | 13.88 | 805,998 | -0.52(-3.61%) |
Mar 15, 2021 | 14.52 | 14.66 | 13.70 | 14.40 | 1,604,527 | -0.11(-0.76%) |
Mar 12, 2021 | 14.66 | 15.39 | 14.25 | 14.51 | 1,483,500 | -0.60(-3.97%) |
Mar 11, 2021 | 18.60 | 18.98 | 14.69 | 15.11 | 4,329,464 | -2.95(-16.33%) |
Mar 10, 2021 | 18.65 | 19.33 | 17.41 | 18.06 | 826,055 | -0.27(-1.47%) |
Mar 09, 2021 | 17.56 | 18.65 | 16.95 | 18.33 | 658,454 | +0.67(+3.79%) |
Mar 08, 2021 | 16.07 | 17.73 | 16.07 | 17.66 | 802,517 | +1.71(+10.72%) |
Mar 05, 2021 | 15.80 | 16.03 | 14.65 | 15.95 | 466,100 | +0.36(+2.31%) |
Mar 04, 2021 | 16.16 | 16.83 | 15.30 | 15.59 | 651,087 | -0.49(-3.05%) |
Mar 03, 2021 | 16.64 | 17.05 | 16.08 | 16.08 | 472,301 | -0.37(-2.25%) |
Mar 02, 2021 | 15.89 | 16.76 | 15.80 | 16.45 | 577,876 | -0.25(-1.50%) |
Mar 01, 2021 | 15.97 | 17.12 | 15.54 | 16.70 | 644,787 | +1.56(+10.30%) |
Feb 26, 2021 | 15.80 | 16.11 | 14.81 | 15.14 | 838,100 | -0.69(-4.36%) |
Feb 25, 2021 | 16.02 | 16.67 | 15.22 | 15.83 | 714,655 | +0.25(+1.60%) |
Feb 24, 2021 | 15.79 | 16.45 | 15.04 | 15.58 | 779,046 | -0.25(-1.58%) |
Feb 23, 2021 | 16.31 | 16.57 | 14.73 | 15.83 | 836,628 | -0.27(-1.68%) |
Feb 22, 2021 | 16.14 | 16.90 | 15.82 | 16.10 | 533,095 | +0.09(+0.56%) |
Feb 19, 2021 | 15.84 | 16.68 | 15.69 | 16.01 | 536,700 | +0.27(+1.72%) |
Feb 18, 2021 | 16.71 | 16.88 | 15.17 | 15.74 | 754,191 | -1.15(-6.81%) |
Feb 17, 2021 | 16.50 | 17.59 | 16.15 | 16.89 | 586,817 | +0.17(+1.02%) |
Feb 16, 2021 | 16.60 | 17.26 | 16.18 | 16.72 | 500,153 | +0.64(+3.98%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.84 | 16.08 | 364,600 | -1.05(-6.13%) |
Feb 11, 2021 | 17.89 | 18.02 | 16.63 | 17.13 | 576,733 | -0.80(-4.46%) |
Feb 10, 2021 | 16.66 | 18.12 | 16.18 | 17.93 | 1,216,630 | +1.68(+10.34%) |
Feb 09, 2021 | 16.39 | 16.62 | 15.64 | 16.25 | 615,795 | -0.18(-1.10%) |
Feb 08, 2021 | 17.28 | 17.49 | 16.00 | 16.43 | 903,846 | -0.83(-4.81%) |
Feb 05, 2021 | 15.62 | 17.46 | 15.51 | 17.26 | 1,265,200 | +1.41(+8.90%) |
Feb 04, 2021 | 15.68 | 16.35 | 15.36 | 15.85 | 911,607 | +0.57(+3.73%) |
Feb 03, 2021 | 13.81 | 15.52 | 13.66 | 15.28 | 1,331,473 | +1.74(+12.85%) |
Feb 02, 2021 | 15.23 | 15.48 | 13.36 | 13.54 | 1,599,483 | -1.67(-10.98%) |
Feb 01, 2021 | 14.46 | 16.02 | 12.45 | 15.21 | 2,321,793 | +0.71(+4.90%) |
Jan 29, 2021 | 16.02 | 17.98 | 14.50 | 14.50 | 2,365,800 | -0.16(-1.09%) |
Jan 28, 2021 | 17.19 | 19.52 | 13.55 | 14.66 | 5,287,984 | -9.00(-38.04%) |
Jan 27, 2021 | 12.74 | 28.60 | 12.51 | 23.66 | 20,126,636 | +11.01(+87.04%) |
Jan 26, 2021 | 11.74 | 12.66 | 11.58 | 12.65 | 1,450,699 | +0.91(+7.75%) |
Jan 25, 2021 | 9.890 | 12.27 | 9.550 | 11.74 | 2,749,559 | +1.87(+18.95%) |
Jan 22, 2021 | 9.320 | 9.930 | 9.140 | 9.870 | 1,176,900 | +0.35(+3.68%) |
Jan 21, 2021 | 9.280 | 9.650 | 9.220 | 9.520 | 1,097,452 | +0.34(+3.70%) |
Jan 20, 2021 | 9.180 | 9.360 | 8.840 | 9.180 | 1,102,881 | +0.07(+0.77%) |
Jan 19, 2021 | 9.850 | 9.880 | 9.070 | 9.110 | 992,696 | -0.72(-7.32%) |
Jan 15, 2021 | 10.18 | 10.23 | 9.640 | 9.830 | 776,400 | -0.47(-4.56%) |
Jan 14, 2021 | 10.05 | 10.64 | 10.05 | 10.30 | 595,510 | +0.34(+3.41%) |
Jan 13, 2021 | 10.46 | 10.58 | 9.935 | 9.960 | 626,328 | -0.63(-5.95%) |
Jan 12, 2021 | 9.840 | 10.63 | 9.830 | 10.59 | 983,527 | +0.78(+7.95%) |
Jan 11, 2021 | 9.550 | 9.950 | 9.510 | 9.810 | 616,303 | +0.01(+0.05%) |
Jan 08, 2021 | 9.820 | 10.01 | 9.460 | 9.805 | 832,000 | +0.04(+0.36%) |
Jan 07, 2021 | 9.530 | 10.09 | 9.520 | 9.770 | 818,278 | +0.03(+0.31%) |
Jan 06, 2021 | 9.050 | 9.990 | 8.910 | 9.740 | 1,353,282 | +0.66(+7.27%) |
Jan 05, 2021 | 8.490 | 9.300 | 8.450 | 9.080 | 851,137 | +0.54(+6.32%) |