Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.31 | 10.50 | 10.17 | 10.31 | 3,220,669 | +0.12(+1.18%) |
Mar 30, 2021 | 10.03 | 10.37 | 9.820 | 10.19 | 3,475,676 | +0.13(+1.29%) |
Mar 29, 2021 | 10.51 | 10.62 | 9.970 | 10.06 | 2,913,391 | -0.48(-4.55%) |
Mar 26, 2021 | 10.67 | 10.84 | 10.19 | 10.54 | 3,415,800 | -0.06(-0.57%) |
Mar 25, 2021 | 10.14 | 10.69 | 9.980 | 10.60 | 3,566,245 | +0.23(+2.22%) |
Mar 24, 2021 | 10.63 | 10.87 | 10.35 | 10.37 | 4,519,930 | -0.15(-1.43%) |
Mar 23, 2021 | 11.10 | 11.11 | 10.40 | 10.52 | 3,779,661 | -0.61(-5.48%) |
Mar 22, 2021 | 11.12 | 11.28 | 10.98 | 11.13 | 2,055,616 | -0.02(-0.18%) |
Mar 19, 2021 | 11.18 | 11.25 | 10.81 | 11.15 | 3,255,100 | +0.05(+0.45%) |
Mar 18, 2021 | 11.44 | 11.65 | 11.06 | 11.10 | 3,052,209 | -0.52(-4.48%) |
Mar 17, 2021 | 11.27 | 11.77 | 11.12 | 11.62 | 4,761,857 | +0.12(+1.04%) |
Mar 16, 2021 | 11.70 | 11.74 | 11.23 | 11.50 | 3,964,799 | -0.12(-1.03%) |
Mar 15, 2021 | 11.85 | 12.17 | 11.60 | 11.62 | 3,032,315 | -0.22(-1.86%) |
Mar 12, 2021 | 11.65 | 12.12 | 11.35 | 11.84 | 3,985,000 | -0.09(-0.75%) |
Mar 11, 2021 | 11.25 | 11.96 | 11.15 | 11.93 | 5,765,094 | +0.88(+7.96%) |
Mar 10, 2021 | 11.16 | 11.60 | 11.01 | 11.05 | 5,939,860 | +0.03(+0.27%) |
Mar 09, 2021 | 10.76 | 11.33 | 10.66 | 11.02 | 7,689,186 | +0.54(+5.15%) |
Mar 08, 2021 | 10.10 | 10.84 | 10.01 | 10.48 | 6,749,670 | +0.39(+3.87%) |
Mar 05, 2021 | 10.05 | 10.51 | 9.020 | 10.09 | 18,696,900 | -0.51(-4.81%) |
Mar 04, 2021 | 11.10 | 11.11 | 10.01 | 10.60 | 15,163,310 | -0.30(-2.75%) |
Mar 03, 2021 | 11.55 | 11.79 | 10.88 | 10.90 | 11,308,582 | -0.54(-4.72%) |
Mar 02, 2021 | 11.77 | 11.80 | 11.38 | 11.44 | 4,478,972 | -0.15(-1.29%) |
Mar 01, 2021 | 11.87 | 12.31 | 11.59 | 11.59 | 6,062,863 | -0.01(-0.09%) |
Feb 26, 2021 | 11.76 | 11.94 | 11.23 | 11.60 | 4,152,900 | -0.16(-1.36%) |
Feb 25, 2021 | 12.30 | 12.82 | 11.51 | 11.76 | 7,008,879 | -0.40(-3.29%) |
Feb 24, 2021 | 11.60 | 12.31 | 11.43 | 12.16 | 6,135,583 | +0.68(+5.92%) |
Feb 23, 2021 | 11.92 | 11.98 | 10.83 | 11.48 | 7,949,265 | -0.72(-5.90%) |
Feb 22, 2021 | 11.78 | 12.29 | 11.70 | 12.20 | 3,852,885 | +0.30(+2.52%) |
Feb 19, 2021 | 11.93 | 12.17 | 11.78 | 11.90 | 4,046,200 | +0.02(+0.17%) |
Feb 18, 2021 | 12.00 | 12.21 | 11.70 | 11.88 | 3,105,051 | -0.33(-2.70%) |
Feb 17, 2021 | 12.50 | 12.54 | 11.84 | 12.21 | 6,064,355 | -0.22(-1.77%) |
Feb 16, 2021 | 12.89 | 12.96 | 12.12 | 12.43 | 5,518,567 | -0.30(-2.36%) |
Feb 12, 2021 | 12.64 | 13.15 | 12.53 | 12.73 | 6,395,900 | +0.06(+0.47%) |
Feb 11, 2021 | 12.65 | 13.23 | 12.49 | 12.67 | 8,844,270 | +0.06(+0.48%) |
Feb 10, 2021 | 12.67 | 12.84 | 12.19 | 12.61 | 6,656,288 | +0.02(+0.16%) |
Feb 09, 2021 | 12.65 | 12.93 | 12.47 | 12.59 | 6,423,071 | -0.01(-0.08%) |
Feb 08, 2021 | 12.62 | 12.88 | 12.48 | 12.60 | 9,305,624 | +0.08(+0.64%) |
Feb 05, 2021 | 13.02 | 13.14 | 12.32 | 12.52 | 14,006,100 | -0.38(-2.95%) |
Feb 04, 2021 | 14.52 | 14.54 | 12.89 | 12.90 | 11,128,792 | -1.48(-10.29%) |
Feb 03, 2021 | 13.54 | 14.65 | 13.37 | 14.38 | 4,695,368 | +0.95(+7.07%) |
Feb 02, 2021 | 14.22 | 14.49 | 13.22 | 13.43 | 5,013,673 | -0.64(-4.55%) |
Feb 01, 2021 | 13.43 | 14.74 | 13.42 | 14.07 | 6,412,307 | +0.79(+5.95%) |
Jan 29, 2021 | 13.65 | 14.50 | 13.11 | 13.28 | 5,020,200 | -0.37(-2.71%) |
Jan 28, 2021 | 14.99 | 16.08 | 12.82 | 13.65 | 13,279,962 | -1.34(-8.94%) |
Jan 27, 2021 | 14.01 | 15.86 | 14.00 | 14.99 | 15,356,358 | +0.43(+2.95%) |
Jan 26, 2021 | 13.43 | 14.85 | 12.60 | 14.56 | 17,650,216 | +1.20(+8.98%) |
Jan 25, 2021 | 11.24 | 13.90 | 11.16 | 13.36 | 23,688,928 | +2.30(+20.80%) |
Jan 22, 2021 | 10.76 | 11.09 | 10.43 | 11.06 | 4,410,500 | +0.25(+2.31%) |
Jan 21, 2021 | 10.95 | 11.17 | 10.70 | 10.81 | 5,570,102 | -0.21(-1.91%) |
Jan 20, 2021 | 11.43 | 11.60 | 10.77 | 11.02 | 7,509,487 | -0.46(-4.01%) |
Jan 19, 2021 | 11.55 | 11.69 | 11.32 | 11.48 | 3,552,793 | +0.06(+0.53%) |
Jan 15, 2021 | 11.90 | 12.02 | 11.39 | 11.42 | 4,339,100 | -0.57(-4.75%) |
Jan 14, 2021 | 12.12 | 12.13 | 11.70 | 11.99 | 4,881,929 | +0.00(+0.00%) |
Jan 13, 2021 | 12.86 | 12.97 | 11.98 | 11.99 | 5,803,141 | -0.62(-4.92%) |
Jan 12, 2021 | 12.13 | 12.68 | 12.13 | 12.61 | 3,491,154 | +0.46(+3.79%) |
Jan 11, 2021 | 11.99 | 12.34 | 11.86 | 12.15 | 3,608,785 | -0.20(-1.62%) |
Jan 08, 2021 | 11.79 | 12.53 | 11.72 | 12.35 | 6,247,000 | +0.72(+6.19%) |
Jan 07, 2021 | 11.23 | 11.70 | 11.21 | 11.63 | 3,886,114 | +0.47(+4.21%) |
Jan 06, 2021 | 11.50 | 11.59 | 11.10 | 11.16 | 6,776,132 | -0.42(-3.63%) |
Jan 05, 2021 | 11.64 | 11.99 | 11.49 | 11.58 | 3,879,521 | -0.10(-0.86%) |