Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.39 | 10.87 | 10.33 | 10.74 | 900,609 | +0.51(+4.99%) |
Mar 30, 2021 | 9.930 | 10.58 | 9.760 | 10.23 | 1,287,088 | +0.10(+0.99%) |
Mar 29, 2021 | 10.23 | 10.47 | 9.980 | 10.13 | 632,099 | -0.23(-2.22%) |
Mar 26, 2021 | 10.40 | 10.47 | 10.07 | 10.36 | 806,400 | +0.06(+0.58%) |
Mar 25, 2021 | 9.660 | 10.32 | 9.550 | 10.30 | 1,002,228 | +0.44(+4.46%) |
Mar 24, 2021 | 10.50 | 10.64 | 9.820 | 9.860 | 1,250,899 | -0.61(-5.83%) |
Mar 23, 2021 | 10.96 | 11.07 | 10.37 | 10.47 | 975,200 | -0.60(-5.42%) |
Mar 22, 2021 | 11.33 | 11.44 | 10.96 | 11.07 | 888,669 | +0.01(+0.09%) |
Mar 19, 2021 | 10.59 | 11.32 | 10.42 | 11.06 | 1,666,600 | +0.59(+5.64%) |
Mar 18, 2021 | 10.71 | 11.01 | 10.37 | 10.47 | 691,906 | -0.53(-4.82%) |
Mar 17, 2021 | 10.62 | 11.14 | 10.50 | 11.00 | 855,902 | +0.21(+1.95%) |
Mar 16, 2021 | 11.16 | 11.37 | 10.66 | 10.79 | 1,008,587 | -0.30(-2.71%) |
Mar 15, 2021 | 12.20 | 12.20 | 11.01 | 11.09 | 2,585,975 | -0.94(-7.81%) |
Mar 12, 2021 | 11.32 | 12.04 | 10.80 | 12.03 | 2,019,000 | +0.30(+2.56%) |
Mar 11, 2021 | 11.87 | 11.96 | 11.35 | 11.73 | 1,062,650 | +0.57(+5.11%) |
Mar 10, 2021 | 10.85 | 11.31 | 10.80 | 11.16 | 1,051,894 | +0.50(+4.69%) |
Mar 09, 2021 | 10.29 | 10.78 | 10.28 | 10.66 | 700,061 | +0.68(+6.81%) |
Mar 08, 2021 | 10.11 | 10.48 | 9.800 | 9.980 | 744,677 | -0.05(-0.50%) |
Mar 05, 2021 | 10.39 | 10.55 | 9.271 | 10.03 | 1,934,200 | -0.22(-2.15%) |
Mar 04, 2021 | 10.41 | 10.69 | 9.820 | 10.25 | 1,773,648 | -0.25(-2.38%) |
Mar 03, 2021 | 10.66 | 11.35 | 10.42 | 10.50 | 2,100,646 | -0.16(-1.50%) |
Mar 02, 2021 | 11.95 | 11.98 | 10.56 | 10.66 | 2,837,957 | -1.03(-8.81%) |
Mar 01, 2021 | 11.52 | 12.01 | 11.52 | 11.69 | 1,387,725 | +0.34(+3.00%) |
Feb 26, 2021 | 11.57 | 11.86 | 10.91 | 11.35 | 1,926,300 | -0.10(-0.87%) |
Feb 25, 2021 | 12.17 | 12.34 | 11.36 | 11.45 | 1,881,938 | -0.83(-6.76%) |
Feb 24, 2021 | 12.22 | 12.48 | 11.95 | 12.28 | 655,671 | +0.33(+2.76%) |
Feb 23, 2021 | 12.36 | 12.50 | 11.55 | 11.95 | 2,452,177 | -0.90(-7.00%) |
Feb 22, 2021 | 13.49 | 13.49 | 12.70 | 12.85 | 1,422,078 | -0.57(-4.25%) |
Feb 19, 2021 | 12.94 | 13.61 | 12.84 | 13.42 | 1,175,700 | +0.73(+5.75%) |
Feb 18, 2021 | 13.15 | 13.15 | 12.36 | 12.69 | 925,597 | -0.48(-3.64%) |
Feb 17, 2021 | 13.39 | 13.39 | 12.83 | 13.17 | 582,417 | -0.28(-2.08%) |
Feb 16, 2021 | 13.25 | 13.73 | 13.25 | 13.45 | 705,053 | +0.22(+1.66%) |
Feb 12, 2021 | 13.41 | 13.41 | 12.97 | 13.23 | 554,100 | +0.00(+0.00%) |
Feb 11, 2021 | 13.50 | 13.79 | 12.94 | 13.23 | 1,041,554 | -0.15(-1.12%) |
Feb 10, 2021 | 14.55 | 14.55 | 13.03 | 13.38 | 1,295,176 | -0.84(-5.91%) |
Feb 09, 2021 | 13.77 | 14.93 | 13.37 | 14.22 | 1,880,628 | +0.61(+4.48%) |
Feb 08, 2021 | 12.75 | 13.66 | 12.65 | 13.61 | 1,208,409 | +0.85(+6.66%) |
Feb 05, 2021 | 12.60 | 12.83 | 12.35 | 12.76 | 2,265,300 | +0.12(+0.95%) |
Feb 04, 2021 | 13.23 | 13.26 | 12.40 | 12.64 | 1,716,074 | -0.40(-3.07%) |
Feb 03, 2021 | 12.70 | 13.46 | 12.70 | 13.04 | 1,797,652 | +0.44(+3.49%) |
Feb 02, 2021 | 13.61 | 13.75 | 12.57 | 12.60 | 1,745,983 | -0.66(-4.98%) |
Feb 01, 2021 | 13.41 | 13.50 | 12.91 | 13.26 | 2,000,707 | +0.11(+0.84%) |
Jan 29, 2021 | 12.80 | 13.52 | 12.62 | 13.15 | 1,560,900 | +0.30(+2.33%) |
Jan 28, 2021 | 11.85 | 13.09 | 11.76 | 12.85 | 2,244,342 | +0.90(+7.53%) |
Jan 27, 2021 | 12.19 | 12.37 | 11.66 | 11.95 | 2,180,196 | -0.47(-3.78%) |
Jan 26, 2021 | 12.91 | 13.08 | 12.38 | 12.42 | 974,900 | -0.44(-3.42%) |
Jan 25, 2021 | 12.92 | 13.28 | 12.53 | 12.86 | 1,001,152 | -0.04(-0.31%) |
Jan 22, 2021 | 12.70 | 13.27 | 12.70 | 12.90 | 726,600 | -0.23(-1.75%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.22 | 13.13 | 2,539,274 | -0.46(-3.38%) |
Jan 20, 2021 | 14.60 | 14.68 | 13.07 | 13.59 | 2,139,183 | -0.93(-6.40%) |
Jan 19, 2021 | 14.96 | 15.30 | 14.41 | 14.52 | 1,410,113 | -0.04(-0.27%) |
Jan 15, 2021 | 15.16 | 15.43 | 14.38 | 14.56 | 1,094,100 | -0.41(-2.74%) |
Jan 14, 2021 | 14.61 | 15.47 | 14.57 | 14.97 | 1,031,984 | +0.46(+3.17%) |
Jan 13, 2021 | 14.32 | 15.12 | 14.28 | 14.51 | 1,092,579 | +0.34(+2.40%) |
Jan 12, 2021 | 14.65 | 14.77 | 14.06 | 14.17 | 1,114,873 | -0.15(-1.05%) |
Jan 11, 2021 | 15.23 | 15.34 | 14.32 | 14.32 | 1,337,796 | -1.19(-7.67%) |
Jan 08, 2021 | 15.45 | 15.92 | 14.89 | 15.51 | 1,231,000 | +0.12(+0.78%) |
Jan 07, 2021 | 14.54 | 15.47 | 14.34 | 15.39 | 1,105,226 | +1.01(+7.02%) |
Jan 06, 2021 | 14.00 | 15.04 | 13.88 | 14.38 | 1,375,790 | +0.15(+1.05%) |
Jan 05, 2021 | 14.18 | 14.62 | 13.86 | 14.23 | 959,348 | +0.08(+0.57%) |