Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.07 | 13.39 | 12.88 | 12.95 | 2,386,665 | -0.16(-1.24%) |
Mar 30, 2021 | 12.80 | 13.22 | 12.75 | 13.11 | 2,526,939 | +0.37(+2.89%) |
Mar 29, 2021 | 14.03 | 14.08 | 12.75 | 12.75 | 3,512,257 | -1.35(-9.59%) |
Mar 26, 2021 | 14.35 | 14.59 | 13.71 | 14.10 | 1,538,659 | -0.04(-0.30%) |
Mar 25, 2021 | 13.46 | 14.42 | 13.18 | 14.14 | 2,920,957 | +0.53(+3.90%) |
Mar 24, 2021 | 13.69 | 14.45 | 13.59 | 13.61 | 3,315,549 | -0.06(-0.44%) |
Mar 23, 2021 | 14.12 | 14.38 | 13.52 | 13.67 | 3,290,314 | -0.51(-3.62%) |
Mar 22, 2021 | 14.51 | 14.56 | 14.12 | 14.18 | 2,213,712 | -0.22(-1.55%) |
Mar 19, 2021 | 14.57 | 14.94 | 14.39 | 14.41 | 3,417,271 | -0.31(-2.09%) |
Mar 18, 2021 | 14.87 | 15.33 | 14.56 | 14.71 | 4,077,928 | -0.09(-0.64%) |
Mar 17, 2021 | 14.39 | 15.01 | 14.32 | 14.81 | 2,549,896 | +0.21(+1.41%) |
Mar 16, 2021 | 15.09 | 15.15 | 14.56 | 14.60 | 2,519,950 | -0.52(-3.45%) |
Mar 15, 2021 | 14.95 | 15.56 | 14.68 | 15.13 | 3,529,167 | +0.27(+1.79%) |
Mar 12, 2021 | 14.39 | 14.90 | 14.36 | 14.86 | 3,185,847 | +0.38(+2.60%) |
Mar 11, 2021 | 14.25 | 14.73 | 13.91 | 14.48 | 2,643,898 | +0.30(+2.11%) |
Mar 10, 2021 | 13.76 | 15.31 | 13.69 | 14.18 | 5,890,130 | +0.41(+2.98%) |
Mar 09, 2021 | 13.11 | 14.17 | 13.10 | 13.77 | 5,197,912 | -0.88(-6.02%) |
Mar 08, 2021 | 13.68 | 14.72 | 13.64 | 14.65 | 5,771,779 | +0.93(+6.80%) |
Mar 05, 2021 | 14.60 | 14.60 | 13.01 | 13.72 | 8,822,732 | -0.96(-6.53%) |
Mar 04, 2021 | 17.63 | 19.17 | 14.18 | 14.68 | 78,505,720 | -0.50(-3.33%) |
Mar 03, 2021 | 14.24 | 16.16 | 14.12 | 15.19 | 20,640,220 | +1.28(+9.24%) |
Mar 02, 2021 | 13.61 | 14.07 | 13.38 | 13.90 | 3,563,860 | +0.11(+0.81%) |
Mar 01, 2021 | 13.69 | 14.34 | 13.69 | 13.79 | 2,281,924 | +0.32(+2.35%) |
Feb 26, 2021 | 13.33 | 13.75 | 13.00 | 13.47 | 2,896,596 | +0.07(+0.51%) |
Feb 25, 2021 | 14.34 | 14.74 | 13.16 | 13.40 | 5,335,186 | -0.62(-4.45%) |
Feb 24, 2021 | 13.55 | 14.11 | 12.81 | 14.03 | 3,675,418 | +0.42(+3.08%) |
Feb 23, 2021 | 13.35 | 13.97 | 12.88 | 13.61 | 3,941,408 | +0.13(+0.95%) |
Feb 22, 2021 | 12.59 | 13.71 | 12.57 | 13.48 | 5,800,167 | +0.98(+7.88%) |
Feb 19, 2021 | 12.42 | 12.80 | 12.25 | 12.50 | 3,007,226 | +0.14(+1.11%) |
Feb 18, 2021 | 12.27 | 12.80 | 12.00 | 12.36 | 3,828,585 | +0.11(+0.91%) |
Feb 17, 2021 | 12.03 | 12.51 | 11.92 | 12.25 | 3,862,074 | +0.18(+1.49%) |
Feb 16, 2021 | 12.06 | 12.26 | 11.93 | 12.07 | 2,605,716 | -0.04(-0.35%) |
Feb 12, 2021 | 12.38 | 12.53 | 12.03 | 12.11 | 1,965,526 | -0.33(-2.61%) |
Feb 11, 2021 | 12.28 | 12.70 | 12.04 | 12.44 | 3,162,388 | +0.04(+0.35%) |
Feb 10, 2021 | 12.00 | 12.58 | 11.97 | 12.39 | 3,591,000 | +0.55(+4.62%) |
Feb 09, 2021 | 11.86 | 11.94 | 11.31 | 11.85 | 2,577,251 | +0.09(+0.80%) |
Feb 08, 2021 | 11.80 | 11.93 | 11.56 | 11.75 | 1,719,023 | +0.02(+0.15%) |
Feb 05, 2021 | 11.40 | 11.96 | 11.27 | 11.74 | 2,722,298 | +0.45(+4.02%) |
Feb 04, 2021 | 11.55 | 11.91 | 11.24 | 11.28 | 2,672,959 | -0.27(-2.37%) |
Feb 03, 2021 | 11.15 | 11.83 | 10.93 | 11.56 | 5,394,993 | +0.45(+4.09%) |
Feb 02, 2021 | 11.90 | 11.93 | 10.60 | 11.10 | 9,344,626 | -1.23(-9.99%) |
Feb 01, 2021 | 13.39 | 13.39 | 11.86 | 12.34 | 6,334,283 | -0.87(-6.61%) |
Jan 29, 2021 | 14.57 | 14.85 | 13.15 | 13.21 | 8,823,083 | -0.65(-4.69%) |
Jan 28, 2021 | 16.23 | 17.36 | 12.31 | 13.86 | 23,445,896 | -1.28(-8.44%) |
Jan 27, 2021 | 14.40 | 17.76 | 14.02 | 15.14 | 31,806,798 | +1.53(+11.21%) |
Jan 26, 2021 | 11.94 | 14.41 | 11.49 | 13.61 | 18,609,792 | +2.00(+17.23%) |
Jan 25, 2021 | 11.82 | 13.49 | 11.53 | 11.61 | 15,719,838 | +0.30(+2.62%) |
Jan 22, 2021 | 10.14 | 11.58 | 10.01 | 11.31 | 8,220,553 | +1.08(+10.61%) |
Jan 21, 2021 | 10.97 | 11.10 | 10.22 | 10.23 | 3,821,719 | -0.71(-6.51%) |
Jan 20, 2021 | 11.37 | 11.47 | 10.91 | 10.94 | 4,891,432 | -0.41(-3.58%) |
Jan 19, 2021 | 10.88 | 11.54 | 10.80 | 11.35 | 6,204,490 | +0.65(+6.10%) |
Jan 15, 2021 | 10.77 | 10.86 | 10.45 | 10.70 | 3,575,687 | -0.15(-1.41%) |
Jan 14, 2021 | 10.13 | 11.43 | 10.05 | 10.85 | 12,147,561 | +0.95(+9.59%) |
Jan 13, 2021 | 9.458 | 9.915 | 9.449 | 9.898 | 2,546,525 | +0.45(+4.75%) |
Jan 12, 2021 | 9.297 | 9.449 | 9.195 | 9.449 | 1,776,638 | +0.16(+1.73%) |
Jan 11, 2021 | 9.610 | 9.737 | 9.246 | 9.288 | 2,431,669 | -0.51(-5.19%) |
Jan 08, 2021 | 9.695 | 10.08 | 9.449 | 9.797 | 3,111,602 | +0.27(+2.85%) |
Jan 07, 2021 | 9.365 | 9.568 | 9.322 | 9.526 | 2,287,963 | +0.20(+2.18%) |
Jan 06, 2021 | 8.788 | 9.559 | 8.788 | 9.322 | 3,918,056 | +0.73(+8.48%) |
Jan 05, 2021 | 8.348 | 8.687 | 8.322 | 8.593 | 1,514,382 | +0.27(+3.26%) |