Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.43 | 25.33 | 22.43 | 25.12 | 1,007,821 | +2.46(+10.86%) |
Mar 30, 2021 | 24.36 | 24.50 | 22.51 | 22.66 | 382,230 | -1.64(-6.75%) |
Mar 29, 2021 | 26.81 | 26.81 | 24.12 | 24.30 | 525,572 | -2.60(-9.67%) |
Mar 26, 2021 | 28.54 | 28.62 | 26.16 | 26.90 | 414,400 | -1.34(-4.75%) |
Mar 25, 2021 | 24.88 | 28.66 | 24.31 | 28.24 | 1,144,568 | +2.84(+11.18%) |
Mar 24, 2021 | 22.71 | 25.71 | 22.35 | 25.40 | 1,340,223 | +3.66(+16.84%) |
Mar 23, 2021 | 24.35 | 24.67 | 21.74 | 21.74 | 291,731 | -2.80(-11.41%) |
Mar 22, 2021 | 24.41 | 25.27 | 24.41 | 24.54 | 198,121 | +0.18(+0.74%) |
Mar 19, 2021 | 23.83 | 25.00 | 23.37 | 24.36 | 1,457,100 | +0.46(+1.92%) |
Mar 18, 2021 | 24.32 | 25.34 | 23.73 | 23.90 | 336,115 | -0.89(-3.59%) |
Mar 17, 2021 | 25.40 | 25.66 | 24.37 | 24.79 | 310,738 | -0.83(-3.24%) |
Mar 16, 2021 | 24.70 | 25.66 | 24.50 | 25.62 | 359,109 | +0.88(+3.56%) |
Mar 15, 2021 | 23.45 | 25.14 | 23.41 | 24.74 | 522,261 | +1.70(+7.38%) |
Mar 12, 2021 | 22.82 | 23.61 | 22.21 | 23.04 | 318,500 | -0.77(-3.23%) |
Mar 11, 2021 | 22.78 | 23.91 | 22.78 | 23.81 | 404,531 | +1.46(+6.53%) |
Mar 10, 2021 | 21.74 | 22.79 | 21.63 | 22.35 | 617,894 | +0.56(+2.57%) |
Mar 09, 2021 | 20.84 | 22.21 | 20.84 | 21.79 | 442,788 | +1.17(+5.67%) |
Mar 08, 2021 | 21.86 | 22.37 | 20.08 | 20.62 | 272,796 | -0.75(-3.51%) |
Mar 05, 2021 | 21.42 | 21.70 | 19.67 | 21.37 | 318,100 | +0.19(+0.90%) |
Mar 04, 2021 | 22.20 | 22.20 | 21.03 | 21.18 | 566,434 | -0.73(-3.33%) |
Mar 03, 2021 | 21.72 | 22.67 | 21.48 | 21.91 | 289,910 | +0.20(+0.92%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.00 | 21.71 | 490,848 | +0.22(+1.02%) |
Mar 01, 2021 | 22.76 | 23.24 | 21.05 | 21.49 | 343,619 | -0.83(-3.72%) |
Feb 26, 2021 | 23.85 | 24.74 | 22.26 | 22.32 | 451,900 | -0.28(-1.24%) |
Feb 25, 2021 | 22.58 | 23.18 | 22.33 | 22.60 | 286,922 | -0.35(-1.53%) |
Feb 24, 2021 | 21.25 | 23.02 | 21.22 | 22.95 | 273,225 | +1.84(+8.72%) |
Feb 23, 2021 | 21.43 | 22.17 | 20.88 | 21.11 | 615,839 | -0.84(-3.83%) |
Feb 22, 2021 | 22.98 | 23.70 | 21.88 | 21.95 | 481,603 | -1.30(-5.59%) |
Feb 19, 2021 | 23.86 | 25.05 | 22.47 | 23.25 | 654,900 | -0.50(-2.11%) |
Feb 18, 2021 | 25.50 | 27.20 | 23.27 | 23.75 | 841,940 | -0.25(-1.04%) |
Feb 17, 2021 | 23.09 | 24.57 | 21.99 | 24.00 | 822,824 | +1.00(+4.35%) |
Feb 16, 2021 | 22.35 | 23.47 | 21.99 | 23.00 | 801,705 | +0.15(+0.66%) |
Feb 12, 2021 | 17.07 | 23.87 | 16.80 | 22.85 | 2,834,800 | +7.15(+45.54%) |
Feb 11, 2021 | 15.83 | 16.25 | 15.00 | 15.70 | 250,784 | -0.03(-0.19%) |
Feb 10, 2021 | 15.37 | 15.85 | 15.02 | 15.73 | 258,109 | +0.35(+2.28%) |
Feb 09, 2021 | 15.57 | 15.76 | 15.22 | 15.38 | 351,431 | -0.14(-0.90%) |
Feb 08, 2021 | 14.52 | 15.73 | 14.16 | 15.52 | 430,332 | +1.00(+6.89%) |
Feb 05, 2021 | 14.58 | 14.87 | 14.11 | 14.52 | 425,900 | -0.06(-0.41%) |
Feb 04, 2021 | 14.70 | 14.80 | 13.55 | 14.58 | 643,897 | +0.42(+2.97%) |
Feb 03, 2021 | 14.33 | 14.64 | 13.65 | 14.16 | 631,874 | -0.19(-1.32%) |
Feb 02, 2021 | 14.41 | 14.98 | 13.00 | 14.35 | 2,490,849 | +3.35(+30.45%) |
Feb 01, 2021 | 11.40 | 11.40 | 10.72 | 11.00 | 650,624 | -0.21(-1.87%) |
Jan 29, 2021 | 12.06 | 12.27 | 11.05 | 11.21 | 604,800 | -0.72(-6.04%) |
Jan 28, 2021 | 12.35 | 12.38 | 11.89 | 11.93 | 142,765 | -0.14(-1.16%) |
Jan 27, 2021 | 13.08 | 13.50 | 11.88 | 12.07 | 339,301 | -1.19(-8.97%) |
Jan 26, 2021 | 13.86 | 14.05 | 13.22 | 13.26 | 237,765 | -0.51(-3.70%) |
Jan 25, 2021 | 13.48 | 14.09 | 13.48 | 13.77 | 100,310 | +0.16(+1.18%) |
Jan 22, 2021 | 13.17 | 13.66 | 13.01 | 13.61 | 122,400 | +0.26(+1.95%) |
Jan 21, 2021 | 13.58 | 13.58 | 13.16 | 13.35 | 139,489 | -0.21(-1.55%) |
Jan 20, 2021 | 13.86 | 13.86 | 13.45 | 13.56 | 145,748 | -0.18(-1.31%) |
Jan 19, 2021 | 13.64 | 13.92 | 13.38 | 13.74 | 118,952 | +0.15(+1.10%) |
Jan 15, 2021 | 14.33 | 14.53 | 13.35 | 13.59 | 202,400 | -0.81(-5.63%) |
Jan 14, 2021 | 13.70 | 14.43 | 13.40 | 14.40 | 172,380 | +0.79(+5.80%) |
Jan 13, 2021 | 13.37 | 13.67 | 13.23 | 13.61 | 166,259 | +0.15(+1.11%) |
Jan 12, 2021 | 13.20 | 13.77 | 13.20 | 13.46 | 164,364 | +0.22(+1.66%) |
Jan 11, 2021 | 12.91 | 13.30 | 12.78 | 13.24 | 299,517 | +0.42(+3.28%) |
Jan 08, 2021 | 12.83 | 12.97 | 12.50 | 12.82 | 96,100 | +0.15(+1.18%) |
Jan 07, 2021 | 12.75 | 12.76 | 12.26 | 12.67 | 97,145 | +0.28(+2.26%) |
Jan 06, 2021 | 12.35 | 12.58 | 12.23 | 12.39 | 129,111 | +0.02(+0.16%) |
Jan 05, 2021 | 12.22 | 12.70 | 12.21 | 12.37 | 128,570 | +0.07(+0.57%) |