Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.06 | 11.06 | 10.47 | 10.77 | 2,265,866 | -0.19(-1.73%) |
Mar 30, 2021 | 10.80 | 11.18 | 10.42 | 10.96 | 1,166,055 | +0.06(+0.55%) |
Mar 29, 2021 | 11.08 | 11.46 | 10.86 | 10.90 | 921,798 | -0.44(-3.88%) |
Mar 26, 2021 | 11.61 | 11.84 | 10.90 | 11.34 | 1,501,400 | -0.39(-3.32%) |
Mar 25, 2021 | 11.51 | 12.04 | 11.22 | 11.73 | 2,159,292 | -0.41(-3.38%) |
Mar 24, 2021 | 13.10 | 13.23 | 12.04 | 12.14 | 1,115,030 | -0.91(-6.97%) |
Mar 23, 2021 | 13.67 | 13.67 | 12.92 | 13.05 | 866,924 | -0.73(-5.30%) |
Mar 22, 2021 | 14.11 | 14.41 | 13.66 | 13.78 | 734,146 | -0.34(-2.41%) |
Mar 19, 2021 | 13.80 | 14.47 | 13.72 | 14.12 | 1,184,100 | +0.36(+2.62%) |
Mar 18, 2021 | 14.61 | 14.79 | 13.66 | 13.76 | 1,265,919 | -1.15(-7.71%) |
Mar 17, 2021 | 14.45 | 15.17 | 14.28 | 14.91 | 922,571 | +0.08(+0.54%) |
Mar 16, 2021 | 15.61 | 15.65 | 14.50 | 14.83 | 1,324,675 | -0.75(-4.81%) |
Mar 15, 2021 | 14.90 | 15.72 | 14.81 | 15.58 | 1,768,951 | +0.61(+4.07%) |
Mar 12, 2021 | 14.86 | 15.00 | 14.30 | 14.97 | 1,492,100 | +0.29(+1.98%) |
Mar 11, 2021 | 13.87 | 14.95 | 13.80 | 14.68 | 1,675,115 | +1.04(+7.62%) |
Mar 10, 2021 | 13.91 | 14.27 | 13.32 | 13.64 | 1,177,438 | -0.14(-1.02%) |
Mar 09, 2021 | 12.80 | 14.13 | 12.80 | 13.78 | 1,987,893 | +1.35(+10.86%) |
Mar 08, 2021 | 13.25 | 13.38 | 12.38 | 12.43 | 2,661,621 | +0.10(+0.81%) |
Mar 05, 2021 | 12.17 | 12.41 | 10.69 | 12.33 | 1,874,100 | +0.14(+1.15%) |
Mar 04, 2021 | 12.83 | 13.45 | 11.60 | 12.19 | 2,693,377 | -0.96(-7.30%) |
Mar 03, 2021 | 13.87 | 14.00 | 12.95 | 13.15 | 1,748,352 | -0.86(-6.14%) |
Mar 02, 2021 | 14.60 | 14.78 | 13.61 | 14.01 | 1,821,171 | -0.40(-2.78%) |
Mar 01, 2021 | 15.34 | 15.65 | 14.12 | 14.41 | 3,378,258 | +0.59(+4.27%) |
Feb 26, 2021 | 14.43 | 14.75 | 13.40 | 13.82 | 1,635,900 | -0.46(-3.22%) |
Feb 25, 2021 | 15.04 | 15.48 | 13.90 | 14.28 | 2,275,290 | -0.87(-5.74%) |
Feb 24, 2021 | 15.24 | 15.95 | 14.91 | 15.15 | 1,703,295 | -0.07(-0.46%) |
Feb 23, 2021 | 15.50 | 15.88 | 14.20 | 15.22 | 3,652,651 | -1.22(-7.42%) |
Feb 22, 2021 | 16.40 | 17.07 | 15.82 | 16.44 | 2,932,381 | -0.85(-4.92%) |
Feb 19, 2021 | 16.70 | 18.49 | 16.40 | 17.29 | 4,067,300 | +1.47(+9.29%) |
Feb 18, 2021 | 15.49 | 16.00 | 14.87 | 15.82 | 6,692,696 | -1.39(-8.08%) |
Feb 17, 2021 | 19.57 | 19.86 | 17.11 | 17.21 | 4,086,718 | -2.61(-13.17%) |
Feb 16, 2021 | 20.45 | 21.65 | 19.04 | 19.82 | 4,316,321 | -0.96(-4.62%) |
Feb 12, 2021 | 18.54 | 21.70 | 18.42 | 20.78 | 7,226,500 | +1.95(+10.36%) |
Feb 11, 2021 | 18.48 | 19.49 | 16.50 | 18.83 | 5,550,105 | -0.40(-2.08%) |
Feb 10, 2021 | 22.39 | 23.24 | 18.01 | 19.23 | 12,789,095 | -0.04(-0.21%) |
Feb 09, 2021 | 15.20 | 24.57 | 14.65 | 19.27 | 44,031,344 | +5.35(+38.43%) |
Feb 08, 2021 | 12.85 | 15.70 | 12.00 | 13.92 | 19,675,404 | +3.03(+27.77%) |
Feb 05, 2021 | 12.47 | 12.47 | 10.71 | 10.89 | 9,548,400 | -3.38(-23.70%) |
Feb 04, 2021 | 9.950 | 14.59 | 9.830 | 14.28 | 29,608,548 | +4.39(+44.39%) |
Feb 03, 2021 | 9.750 | 9.990 | 9.420 | 9.890 | 1,136,284 | +0.27(+2.81%) |
Feb 02, 2021 | 9.950 | 10.60 | 9.380 | 9.620 | 3,106,995 | -0.02(-0.21%) |
Feb 01, 2021 | 8.950 | 9.870 | 8.630 | 9.640 | 2,405,551 | +0.82(+9.30%) |
Jan 29, 2021 | 9.230 | 9.500 | 8.710 | 8.820 | 1,456,600 | -0.38(-4.13%) |
Jan 28, 2021 | 9.370 | 9.680 | 8.800 | 9.200 | 1,571,364 | -0.13(-1.39%) |
Jan 27, 2021 | 8.740 | 9.800 | 8.570 | 9.330 | 3,415,483 | +0.37(+4.13%) |
Jan 26, 2021 | 8.750 | 9.080 | 8.450 | 8.960 | 1,754,277 | +0.34(+3.94%) |
Jan 25, 2021 | 9.000 | 9.070 | 8.350 | 8.620 | 1,791,062 | -0.40(-4.43%) |
Jan 22, 2021 | 8.840 | 9.180 | 8.760 | 9.020 | 1,293,700 | +0.09(+1.01%) |
Jan 21, 2021 | 8.920 | 8.990 | 8.600 | 8.930 | 1,133,415 | +0.00(+0.00%) |
Jan 20, 2021 | 8.890 | 9.220 | 8.810 | 8.930 | 1,100,482 | +0.05(+0.56%) |
Jan 19, 2021 | 9.290 | 9.400 | 8.870 | 8.880 | 1,283,472 | -0.01(-0.17%) |
Jan 15, 2021 | 9.750 | 9.750 | 8.500 | 8.895 | 3,582,800 | -0.77(-7.92%) |
Jan 14, 2021 | 9.200 | 10.02 | 9.070 | 9.660 | 3,447,807 | +0.46(+5.00%) |
Jan 13, 2021 | 9.460 | 9.530 | 9.110 | 9.200 | 1,447,983 | -0.31(-3.26%) |
Jan 12, 2021 | 9.640 | 9.750 | 9.130 | 9.510 | 2,378,519 | -0.25(-2.56%) |
Jan 11, 2021 | 9.450 | 10.30 | 9.360 | 9.760 | 2,816,086 | +0.21(+2.20%) |
Jan 08, 2021 | 9.850 | 9.870 | 9.310 | 9.550 | 2,223,100 | -0.15(-1.55%) |
Jan 07, 2021 | 9.510 | 9.740 | 9.160 | 9.700 | 3,276,821 | +0.47(+5.09%) |
Jan 06, 2021 | 9.350 | 9.850 | 9.030 | 9.230 | 5,262,842 | -0.26(-2.74%) |
Jan 05, 2021 | 7.920 | 9.700 | 7.770 | 9.490 | 11,675,564 | +1.44(+17.89%) |