Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.750 | 10.12 | 9.680 | 10.00 | 3,030,461 | +0.34(+3.52%) |
Mar 30, 2021 | 9.210 | 9.710 | 9.020 | 9.660 | 2,548,845 | +0.41(+4.43%) |
Mar 29, 2021 | 9.770 | 9.800 | 9.090 | 9.250 | 4,385,861 | -0.49(-5.03%) |
Mar 26, 2021 | 9.570 | 9.855 | 9.340 | 9.740 | 1,955,500 | +0.26(+2.74%) |
Mar 25, 2021 | 9.190 | 9.670 | 8.960 | 9.480 | 3,179,766 | +0.17(+1.83%) |
Mar 24, 2021 | 10.15 | 10.18 | 9.290 | 9.310 | 2,907,252 | -0.83(-8.19%) |
Mar 23, 2021 | 10.58 | 10.65 | 10.06 | 10.14 | 1,989,370 | -0.46(-4.34%) |
Mar 22, 2021 | 10.71 | 10.85 | 10.44 | 10.60 | 1,558,844 | +0.03(+0.28%) |
Mar 19, 2021 | 10.34 | 10.66 | 10.16 | 10.57 | 2,780,600 | +0.34(+3.32%) |
Mar 18, 2021 | 10.56 | 10.66 | 10.17 | 10.23 | 2,241,227 | -0.57(-5.28%) |
Mar 17, 2021 | 10.28 | 10.95 | 10.20 | 10.80 | 2,351,862 | +0.07(+0.65%) |
Mar 16, 2021 | 11.23 | 11.30 | 10.48 | 10.73 | 2,985,016 | -0.46(-4.11%) |
Mar 15, 2021 | 10.83 | 11.41 | 10.79 | 11.19 | 3,268,689 | +0.40(+3.71%) |
Mar 12, 2021 | 10.42 | 10.83 | 10.12 | 10.79 | 2,825,200 | -0.05(-0.46%) |
Mar 11, 2021 | 10.54 | 10.91 | 10.42 | 10.84 | 3,846,905 | +0.59(+5.76%) |
Mar 10, 2021 | 10.52 | 10.78 | 10.03 | 10.25 | 5,084,734 | -0.01(-0.10%) |
Mar 09, 2021 | 9.400 | 10.47 | 9.310 | 10.26 | 6,580,307 | +1.08(+11.76%) |
Mar 08, 2021 | 9.480 | 9.590 | 9.090 | 9.180 | 4,354,458 | -0.21(-2.24%) |
Mar 05, 2021 | 9.490 | 9.500 | 8.500 | 9.390 | 7,421,100 | +0.01(+0.11%) |
Mar 04, 2021 | 9.360 | 9.740 | 8.940 | 9.380 | 7,783,388 | -0.20(-2.09%) |
Mar 03, 2021 | 10.66 | 10.94 | 9.500 | 9.580 | 12,174,882 | -1.00(-9.45%) |
Mar 02, 2021 | 12.32 | 12.86 | 10.19 | 10.58 | 31,685,292 | -4.45(-29.61%) |
Mar 01, 2021 | 14.96 | 15.29 | 14.52 | 15.03 | 3,527,971 | +0.44(+3.02%) |
Feb 26, 2021 | 14.95 | 15.09 | 13.93 | 14.59 | 2,656,100 | -0.06(-0.41%) |
Feb 25, 2021 | 15.86 | 16.18 | 14.60 | 14.65 | 3,150,344 | -1.07(-6.81%) |
Feb 24, 2021 | 15.60 | 15.83 | 14.97 | 15.72 | 2,240,174 | +0.11(+0.70%) |
Feb 23, 2021 | 15.40 | 15.94 | 14.30 | 15.61 | 4,235,380 | -0.92(-5.57%) |
Feb 22, 2021 | 17.00 | 17.24 | 16.34 | 16.53 | 2,391,603 | -0.69(-4.01%) |
Feb 19, 2021 | 17.00 | 17.46 | 16.65 | 17.22 | 2,776,400 | +0.68(+4.11%) |
Feb 18, 2021 | 16.86 | 17.32 | 16.28 | 16.54 | 3,229,658 | -0.85(-4.89%) |
Feb 17, 2021 | 17.64 | 17.76 | 16.66 | 17.39 | 3,238,578 | -0.11(-0.63%) |
Feb 16, 2021 | 18.32 | 18.64 | 17.11 | 17.50 | 3,541,830 | -0.71(-3.90%) |
Feb 12, 2021 | 18.20 | 18.67 | 17.74 | 18.21 | 1,875,800 | -0.30(-1.62%) |
Feb 11, 2021 | 19.71 | 19.71 | 17.90 | 18.51 | 4,886,424 | -1.24(-6.28%) |
Feb 10, 2021 | 19.73 | 21.71 | 19.32 | 19.75 | 4,911,796 | +0.12(+0.61%) |
Feb 09, 2021 | 19.57 | 19.93 | 19.14 | 19.63 | 1,710,767 | +0.00(+0.00%) |
Feb 08, 2021 | 20.00 | 20.35 | 19.45 | 19.63 | 2,007,072 | -0.17(-0.86%) |
Feb 05, 2021 | 19.91 | 20.12 | 19.21 | 19.80 | 1,900,400 | +0.15(+0.76%) |
Feb 04, 2021 | 19.21 | 19.86 | 18.96 | 19.65 | 2,595,515 | +0.70(+3.69%) |
Feb 03, 2021 | 18.77 | 18.97 | 17.81 | 18.95 | 3,136,819 | +0.71(+3.89%) |
Feb 02, 2021 | 19.25 | 19.36 | 18.16 | 18.24 | 3,004,808 | -0.83(-4.35%) |
Feb 01, 2021 | 18.74 | 19.49 | 18.01 | 19.07 | 2,299,808 | +0.71(+3.87%) |
Jan 29, 2021 | 19.05 | 20.26 | 18.25 | 18.36 | 3,564,300 | -0.88(-4.57%) |
Jan 28, 2021 | 19.46 | 20.41 | 18.76 | 19.24 | 3,333,747 | -0.27(-1.38%) |
Jan 27, 2021 | 19.18 | 21.22 | 18.80 | 19.51 | 5,233,387 | -0.29(-1.46%) |
Jan 26, 2021 | 20.61 | 21.43 | 19.77 | 19.80 | 4,914,468 | -0.88(-4.26%) |
Jan 25, 2021 | 19.60 | 21.93 | 19.58 | 20.68 | 6,395,515 | +1.33(+6.87%) |
Jan 22, 2021 | 18.28 | 19.45 | 18.22 | 19.35 | 3,325,600 | +0.63(+3.37%) |
Jan 21, 2021 | 18.06 | 18.95 | 17.41 | 18.72 | 4,025,516 | +0.77(+4.29%) |
Jan 20, 2021 | 18.04 | 19.49 | 17.55 | 17.95 | 9,021,773 | +0.51(+2.92%) |
Jan 19, 2021 | 14.65 | 17.90 | 14.55 | 17.44 | 12,817,412 | +3.32(+23.51%) |
Jan 15, 2021 | 14.55 | 14.79 | 14.05 | 14.12 | 2,580,800 | -0.44(-3.02%) |
Jan 14, 2021 | 14.20 | 15.34 | 14.18 | 14.56 | 4,250,773 | +0.43(+3.04%) |
Jan 13, 2021 | 14.48 | 14.63 | 13.98 | 14.13 | 2,151,432 | -0.35(-2.42%) |
Jan 12, 2021 | 14.37 | 14.55 | 13.84 | 14.48 | 3,284,723 | +0.13(+0.91%) |
Jan 11, 2021 | 14.57 | 14.98 | 14.23 | 14.35 | 3,582,340 | -0.74(-4.90%) |
Jan 08, 2021 | 14.61 | 15.65 | 14.21 | 15.09 | 6,243,100 | +1.12(+8.02%) |
Jan 07, 2021 | 14.04 | 14.31 | 13.71 | 13.97 | 2,512,684 | +0.21(+1.53%) |
Jan 06, 2021 | 14.16 | 14.29 | 13.58 | 13.76 | 3,507,109 | -0.49(-3.44%) |
Jan 05, 2021 | 14.50 | 14.76 | 14.17 | 14.25 | 2,952,681 | -0.40(-2.73%) |