Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.01 | 13.92 | 11.70 | 12.78 | 161,628 | +0.77(+6.41%) |
Mar 30, 2021 | 11.14 | 12.17 | 10.61 | 12.01 | 136,842 | +1.25(+11.62%) |
Mar 29, 2021 | 11.85 | 12.16 | 10.62 | 10.76 | 35,101 | -1.06(-8.97%) |
Mar 26, 2021 | 12.27 | 12.99 | 11.53 | 11.82 | 45,500 | -0.13(-1.09%) |
Mar 25, 2021 | 12.61 | 13.00 | 11.74 | 11.95 | 52,082 | -0.69(-5.46%) |
Mar 24, 2021 | 13.15 | 13.73 | 12.40 | 12.64 | 63,480 | -1.11(-8.07%) |
Mar 23, 2021 | 14.60 | 14.60 | 13.21 | 13.75 | 64,193 | -1.03(-6.97%) |
Mar 22, 2021 | 14.05 | 16.70 | 13.08 | 14.78 | 494,740 | +0.32(+2.21%) |
Mar 19, 2021 | 14.96 | 14.97 | 13.78 | 14.46 | 46,100 | +0.45(+3.21%) |
Mar 18, 2021 | 12.25 | 15.73 | 12.20 | 14.01 | 418,312 | +2.31(+19.74%) |
Mar 17, 2021 | 12.00 | 12.18 | 11.65 | 11.70 | 20,239 | -0.43(-3.54%) |
Mar 16, 2021 | 11.41 | 12.37 | 11.27 | 12.13 | 13,990 | +0.40(+3.41%) |
Mar 15, 2021 | 11.65 | 12.70 | 11.54 | 11.73 | 66,823 | +0.08(+0.69%) |
Mar 12, 2021 | 10.97 | 11.98 | 10.97 | 11.65 | 15,600 | +0.44(+3.93%) |
Mar 11, 2021 | 10.97 | 11.70 | 10.97 | 11.21 | 12,056 | +0.10(+0.90%) |
Mar 10, 2021 | 11.69 | 11.69 | 10.90 | 11.11 | 13,747 | -0.16(-1.42%) |
Mar 09, 2021 | 10.77 | 11.50 | 10.66 | 11.27 | 16,449 | +0.72(+6.82%) |
Mar 08, 2021 | 10.42 | 10.85 | 10.42 | 10.55 | 13,321 | +0.22(+2.13%) |
Mar 05, 2021 | 10.95 | 11.06 | 9.560 | 10.33 | 30,900 | -0.32(-3.00%) |
Mar 04, 2021 | 11.10 | 11.38 | 9.975 | 10.65 | 35,428 | -0.48(-4.31%) |
Mar 03, 2021 | 11.74 | 12.00 | 11.10 | 11.13 | 30,546 | -0.61(-5.20%) |
Mar 02, 2021 | 12.31 | 12.44 | 11.74 | 11.74 | 24,211 | -0.50(-4.08%) |
Mar 01, 2021 | 11.99 | 12.56 | 11.83 | 12.24 | 28,959 | +0.43(+3.64%) |
Feb 26, 2021 | 13.20 | 13.20 | 11.81 | 11.81 | 30,600 | -0.68(-5.44%) |
Feb 25, 2021 | 12.72 | 13.18 | 12.49 | 12.49 | 48,043 | -0.34(-2.65%) |
Feb 24, 2021 | 12.15 | 13.35 | 12.10 | 12.83 | 45,206 | +0.83(+6.92%) |
Feb 23, 2021 | 13.00 | 13.00 | 11.37 | 12.00 | 164,851 | -1.88(-13.54%) |
Feb 22, 2021 | 14.50 | 15.05 | 13.70 | 13.88 | 150,198 | -0.66(-4.54%) |
Feb 19, 2021 | 15.39 | 15.75 | 14.19 | 14.54 | 91,600 | -0.31(-2.09%) |
Feb 18, 2021 | 16.71 | 16.88 | 14.76 | 14.85 | 257,351 | -2.39(-13.86%) |
Feb 17, 2021 | 16.00 | 17.90 | 15.25 | 17.24 | 206,315 | +1.49(+9.46%) |
Feb 16, 2021 | 14.59 | 16.19 | 13.80 | 15.75 | 160,705 | +1.47(+10.29%) |
Feb 12, 2021 | 13.10 | 15.49 | 13.03 | 14.28 | 182,600 | +1.27(+9.76%) |
Feb 11, 2021 | 13.95 | 13.95 | 12.80 | 13.01 | 105,415 | +0.46(+3.67%) |
Feb 10, 2021 | 13.28 | 13.57 | 12.21 | 12.55 | 90,271 | -0.49(-3.76%) |
Feb 09, 2021 | 12.36 | 13.61 | 12.36 | 13.04 | 140,459 | +0.33(+2.60%) |
Feb 08, 2021 | 13.78 | 13.86 | 12.06 | 12.71 | 243,465 | -0.71(-5.29%) |
Feb 05, 2021 | 14.48 | 14.59 | 12.96 | 13.42 | 145,500 | -1.31(-8.89%) |
Feb 04, 2021 | 11.72 | 15.58 | 11.69 | 14.73 | 343,130 | +2.79(+23.37%) |
Feb 03, 2021 | 12.35 | 12.42 | 11.42 | 11.94 | 79,287 | -0.03(-0.25%) |
Feb 02, 2021 | 10.24 | 12.38 | 10.00 | 11.97 | 367,356 | +2.16(+22.02%) |
Feb 01, 2021 | 9.750 | 10.08 | 9.360 | 9.810 | 70,772 | +0.23(+2.40%) |
Jan 29, 2021 | 10.28 | 10.70 | 9.350 | 9.580 | 98,600 | -0.23(-2.34%) |
Jan 28, 2021 | 11.33 | 11.42 | 9.810 | 9.810 | 122,802 | -1.77(-15.28%) |
Jan 27, 2021 | 10.35 | 12.68 | 10.34 | 11.58 | 415,962 | +0.84(+7.82%) |
Jan 26, 2021 | 10.06 | 11.59 | 9.760 | 10.74 | 464,467 | +0.84(+8.48%) |
Jan 25, 2021 | 9.950 | 10.75 | 9.370 | 9.900 | 183,064 | +0.40(+4.21%) |
Jan 22, 2021 | 9.750 | 9.810 | 9.190 | 9.500 | 76,500 | -0.18(-1.86%) |
Jan 21, 2021 | 9.000 | 9.860 | 8.930 | 9.680 | 145,369 | +0.75(+8.39%) |
Jan 20, 2021 | 9.080 | 9.430 | 8.880 | 8.931 | 64,849 | -0.05(-0.55%) |
Jan 19, 2021 | 8.600 | 9.170 | 8.560 | 8.980 | 60,050 | +0.36(+4.18%) |
Jan 15, 2021 | 8.890 | 9.026 | 8.400 | 8.620 | 35,300 | -0.23(-2.60%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.820 | 8.850 | 46,834 | -0.37(-4.01%) |
Jan 13, 2021 | 8.920 | 9.420 | 8.540 | 9.220 | 123,961 | +0.28(+3.13%) |
Jan 12, 2021 | 8.970 | 9.420 | 8.743 | 8.940 | 111,103 | +0.03(+0.34%) |
Jan 11, 2021 | 8.900 | 9.320 | 8.680 | 8.910 | 92,666 | -0.39(-4.19%) |
Jan 08, 2021 | 8.750 | 9.530 | 8.435 | 9.300 | 207,900 | +0.69(+8.01%) |
Jan 07, 2021 | 8.070 | 9.300 | 8.020 | 8.610 | 269,199 | +0.46(+5.64%) |
Jan 06, 2021 | 8.000 | 8.370 | 7.910 | 8.150 | 48,150 | +0.15(+1.88%) |
Jan 05, 2021 | 8.040 | 8.140 | 7.800 | 8.000 | 40,549 | +0.00(+0.00%) |