Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 3,253,818 | +0.53(+4.01%) |
Mar 30, 2021 | 12.62 | 13.24 | 12.38 | 13.21 | 2,817,707 | +0.43(+3.36%) |
Mar 29, 2021 | 13.32 | 13.32 | 12.55 | 12.78 | 4,017,474 | -0.72(-5.33%) |
Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 3,897,200 | -0.11(-0.81%) |
Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 5,373,915 | +0.54(+4.13%) |
Mar 24, 2021 | 14.03 | 14.47 | 12.98 | 13.07 | 5,061,078 | -0.54(-3.97%) |
Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 7,438,114 | -2.33(-14.62%) |
Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 6,945,304 | +0.28(+1.79%) |
Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15,850,900 | +1.28(+8.90%) |
Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 6,067,712 | -0.82(-5.39%) |
Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 5,351,436 | +0.23(+1.54%) |
Mar 16, 2021 | 15.70 | 16.00 | 14.82 | 14.97 | 7,299,884 | -0.42(-2.73%) |
Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 6,619,691 | +0.52(+3.50%) |
Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 6,169,000 | +0.99(+7.13%) |
Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 7,827,266 | +0.29(+2.13%) |
Mar 10, 2021 | 12.73 | 13.83 | 12.32 | 13.59 | 9,898,871 | +1.79(+15.17%) |
Mar 09, 2021 | 11.25 | 12.34 | 11.02 | 11.80 | 8,218,337 | +1.09(+10.18%) |
Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 6,020,814 | -0.93(-7.99%) |
Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 10,242,200 | -0.56(-4.59%) |
Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 10,288,832 | -0.06(-0.49%) |
Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 4,748,423 | -0.97(-7.33%) |
Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 3,862,328 | -0.57(-4.13%) |
Mar 01, 2021 | 13.49 | 13.94 | 13.15 | 13.80 | 4,736,623 | +0.76(+5.83%) |
Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 7,469,800 | +0.19(+1.48%) |
Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 5,513,549 | -0.96(-6.95%) |
Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.81 | 5,496,061 | +0.22(+1.62%) |
Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 9,646,232 | -1.06(-7.24%) |
Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 6,793,918 | -0.33(-2.20%) |
Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 8,283,600 | +0.93(+6.62%) |
Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 9,309,490 | -1.49(-9.59%) |
Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 5,944,427 | -0.38(-2.39%) |
Feb 16, 2021 | 17.10 | 17.20 | 15.20 | 15.92 | 8,229,923 | -1.37(-7.92%) |
Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 6,271,000 | +0.56(+3.35%) |
Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 6,508,812 | -0.21(-1.24%) |
Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 14,594,600 | -1.70(-9.12%) |
Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 12,816,121 | +0.77(+4.31%) |
Feb 08, 2021 | 16.85 | 18.42 | 16.00 | 17.87 | 31,668,168 | +4.90(+37.78%) |
Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 6,897,800 | +0.17(+1.33%) |
Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 10,189,369 | -0.03(-0.23%) |
Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 17,872,570 | +2.36(+22.54%) |
Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 4,276,202 | -0.10(-0.95%) |
Feb 01, 2021 | 10.21 | 10.69 | 10.01 | 10.57 | 4,522,468 | +0.34(+3.32%) |
Jan 29, 2021 | 10.36 | 11.04 | 10.22 | 10.23 | 5,856,000 | -0.21(-2.01%) |
Jan 28, 2021 | 10.90 | 11.20 | 9.940 | 10.44 | 8,161,274 | -0.56(-5.09%) |
Jan 27, 2021 | 10.82 | 11.97 | 10.54 | 11.00 | 8,597,879 | -0.54(-4.68%) |
Jan 26, 2021 | 11.90 | 12.09 | 11.23 | 11.54 | 8,939,109 | -0.14(-1.20%) |
Jan 25, 2021 | 11.18 | 12.65 | 10.87 | 11.68 | 16,371,584 | +1.11(+10.50%) |
Jan 22, 2021 | 9.940 | 10.66 | 9.910 | 10.57 | 6,764,000 | +0.39(+3.83%) |
Jan 21, 2021 | 10.61 | 10.90 | 9.910 | 10.18 | 8,132,451 | -0.42(-3.96%) |
Jan 20, 2021 | 9.890 | 10.99 | 9.780 | 10.60 | 10,196,954 | +0.66(+6.64%) |
Jan 19, 2021 | 10.00 | 10.02 | 9.520 | 9.940 | 6,608,720 | +0.13(+1.33%) |
Jan 15, 2021 | 10.03 | 10.15 | 9.511 | 9.810 | 7,765,100 | -0.40(-3.92%) |
Jan 14, 2021 | 10.49 | 10.87 | 9.920 | 10.21 | 9,106,734 | -0.20(-1.92%) |
Jan 13, 2021 | 10.17 | 11.03 | 9.870 | 10.41 | 12,629,853 | +0.49(+4.94%) |
Jan 12, 2021 | 10.08 | 10.16 | 9.180 | 9.920 | 10,167,417 | +0.11(+1.12%) |
Jan 11, 2021 | 10.08 | 10.64 | 9.700 | 9.810 | 9,593,412 | -0.44(-4.29%) |
Jan 08, 2021 | 11.63 | 11.66 | 9.800 | 10.25 | 17,507,700 | -0.85(-7.66%) |
Jan 07, 2021 | 9.670 | 11.37 | 9.500 | 11.10 | 21,004,906 | +2.10(+23.33%) |
Jan 06, 2021 | 9.610 | 9.750 | 8.520 | 9.000 | 13,251,866 | +0.32(+3.69%) |
Jan 05, 2021 | 7.700 | 9.060 | 7.650 | 8.680 | 13,016,908 | +0.86(+11.00%) |