Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.55 | 13.66 | 13.38 | 13.38 | 1,588,879 | -0.17(-1.26%) |
Mar 30, 2021 | 13.34 | 13.60 | 13.30 | 13.55 | 998,471 | +0.26(+1.95%) |
Mar 29, 2021 | 13.45 | 13.51 | 13.27 | 13.29 | 783,672 | -0.18(-1.37%) |
Mar 26, 2021 | 13.44 | 13.49 | 13.28 | 13.47 | 1,079,681 | +0.18(+1.39%) |
Mar 25, 2021 | 12.97 | 13.40 | 12.78 | 13.29 | 1,650,359 | +0.27(+2.10%) |
Mar 24, 2021 | 13.24 | 13.51 | 13.02 | 13.02 | 1,090,913 | -0.08(-0.57%) |
Mar 23, 2021 | 13.27 | 13.38 | 13.00 | 13.09 | 826,609 | -0.25(-1.89%) |
Mar 22, 2021 | 13.32 | 13.36 | 13.12 | 13.34 | 943,305 | +0.01(+0.10%) |
Mar 19, 2021 | 13.10 | 13.39 | 12.93 | 13.33 | 2,854,877 | +0.21(+1.61%) |
Mar 18, 2021 | 13.53 | 13.55 | 13.04 | 13.12 | 984,480 | -0.43(-3.17%) |
Mar 17, 2021 | 13.53 | 13.58 | 13.34 | 13.55 | 869,358 | +0.02(+0.15%) |
Mar 16, 2021 | 13.45 | 13.55 | 13.36 | 13.53 | 1,602,294 | +0.05(+0.35%) |
Mar 15, 2021 | 13.38 | 13.48 | 13.27 | 13.48 | 755,771 | +0.08(+0.61%) |
Mar 12, 2021 | 13.45 | 13.56 | 13.36 | 13.40 | 929,355 | +0.02(+0.15%) |
Mar 11, 2021 | 13.19 | 13.39 | 13.10 | 13.38 | 3,213,026 | +0.30(+2.30%) |
Mar 10, 2021 | 13.14 | 13.27 | 13.06 | 13.08 | 1,215,927 | +0.08(+0.58%) |
Mar 09, 2021 | 12.97 | 13.15 | 12.78 | 13.00 | 794,778 | +0.12(+0.95%) |
Mar 08, 2021 | 12.87 | 13.12 | 12.77 | 12.88 | 1,846,399 | +0.14(+1.07%) |
Mar 05, 2021 | 12.79 | 12.82 | 12.04 | 12.74 | 1,929,478 | +0.01(+0.05%) |
Mar 04, 2021 | 12.83 | 13.05 | 12.50 | 12.74 | 1,832,572 | -0.10(-0.74%) |
Mar 03, 2021 | 12.96 | 13.11 | 12.83 | 12.83 | 1,387,581 | -0.04(-0.32%) |
Mar 02, 2021 | 12.97 | 13.04 | 12.61 | 12.87 | 3,453,921 | -0.31(-2.38%) |
Mar 01, 2021 | 13.28 | 13.37 | 13.11 | 13.19 | 671,235 | +0.24(+1.85%) |
Feb 26, 2021 | 12.97 | 13.19 | 12.83 | 12.95 | 909,868 | +0.12(+0.96%) |
Feb 25, 2021 | 13.29 | 13.47 | 12.74 | 12.82 | 1,016,844 | -0.46(-3.44%) |
Feb 24, 2021 | 13.08 | 13.40 | 13.08 | 13.28 | 986,263 | +0.33(+2.58%) |
Feb 23, 2021 | 13.04 | 13.07 | 12.72 | 12.95 | 715,505 | -0.10(-0.78%) |
Feb 22, 2021 | 12.91 | 13.15 | 12.87 | 13.05 | 891,680 | +0.12(+0.90%) |
Feb 19, 2021 | 12.75 | 13.01 | 12.75 | 12.93 | 727,455 | +0.25(+1.99%) |
Feb 18, 2021 | 12.89 | 13.00 | 12.65 | 12.68 | 1,138,834 | -0.31(-2.42%) |
Feb 17, 2021 | 13.43 | 13.54 | 12.99 | 13.00 | 1,311,642 | -0.56(-4.13%) |
Feb 16, 2021 | 12.90 | 13.63 | 12.78 | 13.55 | 3,348,201 | +0.81(+6.32%) |
Feb 12, 2021 | 12.63 | 12.89 | 12.57 | 12.75 | 1,647,433 | +0.09(+0.70%) |
Feb 11, 2021 | 12.62 | 12.78 | 12.44 | 12.66 | 687,890 | +0.03(+0.22%) |
Feb 10, 2021 | 12.55 | 12.74 | 12.55 | 12.63 | 762,223 | +0.14(+1.15%) |
Feb 09, 2021 | 12.61 | 12.64 | 12.41 | 12.49 | 1,172,844 | -0.16(-1.29%) |
Feb 08, 2021 | 12.71 | 12.76 | 12.52 | 12.65 | 1,072,244 | -0.03(-0.27%) |
Feb 05, 2021 | 12.80 | 12.85 | 12.27 | 12.69 | 2,270,715 | -0.09(-0.69%) |
Feb 04, 2021 | 12.46 | 12.79 | 12.41 | 12.78 | 1,411,458 | +0.33(+2.63%) |
Feb 03, 2021 | 12.20 | 12.46 | 12.17 | 12.45 | 1,310,313 | +0.20(+1.62%) |
Feb 02, 2021 | 11.94 | 12.25 | 11.88 | 12.25 | 1,217,615 | +0.38(+3.16%) |
Feb 01, 2021 | 11.83 | 11.92 | 11.66 | 11.88 | 1,045,485 | +0.10(+0.87%) |
Jan 29, 2021 | 11.93 | 12.03 | 11.60 | 11.77 | 1,359,381 | -0.19(-1.60%) |
Jan 28, 2021 | 11.89 | 11.98 | 11.72 | 11.96 | 968,712 | +0.18(+1.56%) |
Jan 27, 2021 | 11.94 | 12.00 | 11.63 | 11.78 | 1,674,149 | -0.34(-2.82%) |
Jan 26, 2021 | 12.39 | 12.47 | 12.09 | 12.12 | 1,629,656 | -0.16(-1.33%) |
Jan 25, 2021 | 12.17 | 12.34 | 12.05 | 12.29 | 795,852 | +0.01(+0.11%) |
Jan 22, 2021 | 11.93 | 12.27 | 11.90 | 12.27 | 1,124,955 | +0.22(+1.81%) |
Jan 21, 2021 | 11.89 | 12.16 | 11.84 | 12.05 | 1,158,410 | +0.15(+1.26%) |
Jan 20, 2021 | 11.72 | 11.94 | 11.71 | 11.90 | 782,056 | +0.18(+1.57%) |
Jan 19, 2021 | 11.79 | 11.84 | 11.66 | 11.72 | 1,351,361 | -0.03(-0.29%) |
Jan 15, 2021 | 11.77 | 11.87 | 11.75 | 11.75 | 1,136,530 | -0.11(-0.92%) |
Jan 14, 2021 | 11.87 | 11.98 | 11.81 | 11.86 | 746,083 | +0.07(+0.58%) |
Jan 13, 2021 | 11.94 | 11.97 | 11.79 | 11.79 | 726,876 | -0.18(-1.48%) |
Jan 12, 2021 | 11.88 | 11.99 | 11.79 | 11.97 | 857,965 | +0.12(+0.98%) |
Jan 11, 2021 | 11.77 | 11.88 | 11.71 | 11.86 | 832,252 | -0.03(-0.23%) |
Jan 08, 2021 | 11.84 | 11.94 | 11.65 | 11.88 | 1,053,455 | +0.02(+0.17%) |
Jan 07, 2021 | 11.80 | 11.94 | 11.75 | 11.86 | 812,640 | +0.07(+0.58%) |
Jan 06, 2021 | 11.74 | 11.96 | 11.72 | 11.79 | 1,839,314 | +0.19(+1.65%) |
Jan 05, 2021 | 11.64 | 11.80 | 11.51 | 11.60 | 1,168,779 | -0.04(-0.35%) |