Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.46 | 13.91 | 13.32 | 13.74 | 427,502 | +0.47(+3.53%) |
Mar 30, 2021 | 13.23 | 13.51 | 12.91 | 13.28 | 338,092 | -0.06(-0.47%) |
Mar 29, 2021 | 13.31 | 13.56 | 13.14 | 13.34 | 396,244 | -0.05(-0.40%) |
Mar 26, 2021 | 13.95 | 13.95 | 12.96 | 13.39 | 507,873 | -0.47(-3.38%) |
Mar 25, 2021 | 13.16 | 13.89 | 12.92 | 13.86 | 436,745 | +0.37(+2.74%) |
Mar 24, 2021 | 13.77 | 13.93 | 13.26 | 13.49 | 529,009 | -0.11(-0.79%) |
Mar 23, 2021 | 14.00 | 14.30 | 13.57 | 13.60 | 322,340 | -0.57(-4.00%) |
Mar 22, 2021 | 14.53 | 14.63 | 14.08 | 14.17 | 308,131 | -0.32(-2.24%) |
Mar 19, 2021 | 14.09 | 14.54 | 13.79 | 14.49 | 607,981 | +0.56(+4.01%) |
Mar 18, 2021 | 14.65 | 14.84 | 13.86 | 13.93 | 341,237 | -0.74(-5.03%) |
Mar 17, 2021 | 14.37 | 14.84 | 14.07 | 14.67 | 265,497 | +0.20(+1.40%) |
Mar 16, 2021 | 14.76 | 15.04 | 14.04 | 14.47 | 536,803 | -0.23(-1.56%) |
Mar 15, 2021 | 15.13 | 15.33 | 14.52 | 14.70 | 514,860 | -0.49(-3.20%) |
Mar 12, 2021 | 15.19 | 15.26 | 14.90 | 15.18 | 468,208 | -0.10(-0.65%) |
Mar 11, 2021 | 15.14 | 15.40 | 14.73 | 15.28 | 575,920 | +0.22(+1.43%) |
Mar 10, 2021 | 15.84 | 16.02 | 14.95 | 15.07 | 617,996 | -0.75(-4.72%) |
Mar 09, 2021 | 14.99 | 15.93 | 14.98 | 15.81 | 1,100,835 | +1.20(+8.19%) |
Mar 08, 2021 | 13.50 | 14.93 | 13.45 | 14.62 | 1,717,925 | +1.34(+10.10%) |
Mar 05, 2021 | 13.19 | 13.40 | 12.42 | 13.28 | 1,292,183 | +0.19(+1.44%) |
Mar 04, 2021 | 12.83 | 13.11 | 12.33 | 13.09 | 1,719,343 | +0.26(+2.04%) |
Mar 03, 2021 | 13.37 | 13.37 | 12.34 | 12.83 | 1,122,864 | +0.00(+0.00%) |
Mar 02, 2021 | 13.27 | 13.44 | 12.79 | 12.83 | 982,108 | -0.40(-3.00%) |
Mar 01, 2021 | 13.57 | 13.93 | 13.05 | 13.22 | 1,381,616 | +0.15(+1.17%) |
Feb 26, 2021 | 14.40 | 14.58 | 12.62 | 13.07 | 2,604,143 | -2.61(-16.65%) |
Feb 25, 2021 | 16.61 | 16.65 | 15.39 | 15.68 | 437,650 | -0.90(-5.43%) |
Feb 24, 2021 | 16.22 | 16.72 | 15.98 | 16.58 | 351,427 | +0.31(+1.94%) |
Feb 23, 2021 | 16.21 | 16.66 | 15.54 | 16.26 | 718,888 | -0.86(-4.99%) |
Feb 22, 2021 | 16.34 | 17.15 | 15.96 | 17.12 | 577,084 | +1.04(+6.44%) |
Feb 19, 2021 | 15.70 | 16.43 | 15.70 | 16.08 | 294,768 | +0.50(+3.24%) |
Feb 18, 2021 | 15.91 | 16.02 | 15.12 | 15.58 | 471,207 | -0.61(-3.78%) |
Feb 17, 2021 | 16.70 | 17.08 | 15.75 | 16.19 | 509,596 | -0.67(-4.00%) |
Feb 16, 2021 | 17.82 | 17.99 | 16.66 | 16.87 | 392,391 | -0.64(-3.65%) |
Feb 12, 2021 | 17.25 | 17.72 | 16.96 | 17.51 | 241,770 | +0.15(+0.88%) |
Feb 11, 2021 | 17.46 | 17.73 | 16.67 | 17.35 | 357,700 | -0.21(-1.18%) |
Feb 10, 2021 | 18.41 | 18.48 | 17.13 | 17.56 | 442,336 | -0.43(-2.40%) |
Feb 09, 2021 | 18.04 | 18.27 | 17.55 | 17.99 | 333,019 | +0.00(+0.00%) |
Feb 08, 2021 | 17.35 | 18.42 | 17.30 | 17.99 | 654,394 | +0.89(+5.21%) |
Feb 05, 2021 | 16.91 | 17.33 | 16.22 | 17.10 | 613,092 | +0.76(+4.63%) |
Feb 04, 2021 | 17.02 | 17.08 | 16.12 | 16.34 | 621,397 | -0.50(-2.94%) |
Feb 03, 2021 | 17.59 | 17.68 | 16.75 | 16.84 | 460,956 | -0.72(-4.10%) |
Feb 02, 2021 | 16.52 | 17.69 | 16.25 | 17.56 | 815,053 | +1.21(+7.37%) |
Feb 01, 2021 | 16.74 | 16.88 | 15.75 | 16.35 | 618,692 | +0.09(+0.55%) |
Jan 29, 2021 | 17.55 | 18.20 | 16.21 | 16.26 | 995,303 | -2.00(-10.94%) |
Jan 28, 2021 | 18.79 | 20.60 | 17.88 | 18.26 | 1,258,556 | -1.28(-6.54%) |
Jan 27, 2021 | 16.56 | 19.83 | 16.11 | 19.54 | 2,266,394 | +2.53(+14.87%) |
Jan 26, 2021 | 16.74 | 17.52 | 16.59 | 17.01 | 852,165 | +0.24(+1.45%) |
Jan 25, 2021 | 15.93 | 16.79 | 15.53 | 16.77 | 996,124 | +0.98(+6.21%) |
Jan 22, 2021 | 14.45 | 15.90 | 14.40 | 15.79 | 614,537 | +1.10(+7.48%) |
Jan 21, 2021 | 16.14 | 16.29 | 14.59 | 14.69 | 1,217,885 | -1.35(-8.42%) |
Jan 20, 2021 | 16.56 | 16.65 | 15.62 | 16.04 | 783,103 | -0.21(-1.27%) |
Jan 19, 2021 | 15.45 | 16.29 | 15.26 | 16.25 | 678,421 | +1.38(+9.26%) |
Jan 15, 2021 | 15.02 | 15.73 | 14.35 | 14.87 | 907,417 | -0.02(-0.12%) |
Jan 14, 2021 | 13.59 | 14.96 | 13.55 | 14.89 | 1,202,198 | +1.52(+11.38%) |
Jan 13, 2021 | 12.92 | 13.57 | 12.87 | 13.37 | 546,487 | +0.43(+3.34%) |
Jan 12, 2021 | 12.64 | 13.03 | 12.38 | 12.93 | 497,109 | +0.74(+6.05%) |
Jan 11, 2021 | 12.97 | 13.20 | 12.11 | 12.20 | 1,016,930 | -0.89(-6.81%) |
Jan 08, 2021 | 13.64 | 14.32 | 12.88 | 13.09 | 890,084 | -0.58(-4.22%) |
Jan 07, 2021 | 13.25 | 13.71 | 12.74 | 13.66 | 535,102 | +0.68(+5.27%) |
Jan 06, 2021 | 12.26 | 13.44 | 12.19 | 12.98 | 1,008,590 | +0.82(+6.74%) |
Jan 05, 2021 | 12.37 | 12.75 | 11.97 | 12.16 | 650,669 | -0.33(-2.67%) |