Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.06 | 13.51 | 13.02 | 13.11 | 242,314 | -0.01(-0.08%) |
Mar 30, 2021 | 12.72 | 13.18 | 12.36 | 13.12 | 100,670 | +0.35(+2.74%) |
Mar 29, 2021 | 13.11 | 13.42 | 12.70 | 12.77 | 191,028 | -0.48(-3.62%) |
Mar 26, 2021 | 12.97 | 13.31 | 12.72 | 13.25 | 104,500 | +0.52(+4.08%) |
Mar 25, 2021 | 12.40 | 12.85 | 12.09 | 12.73 | 197,126 | +0.16(+1.27%) |
Mar 24, 2021 | 12.56 | 13.15 | 12.38 | 12.57 | 147,430 | +0.24(+1.95%) |
Mar 23, 2021 | 12.84 | 13.00 | 12.29 | 12.33 | 208,365 | -0.79(-6.02%) |
Mar 22, 2021 | 13.61 | 13.65 | 13.10 | 13.12 | 110,316 | -0.45(-3.32%) |
Mar 19, 2021 | 13.50 | 13.81 | 13.05 | 13.57 | 625,500 | +0.07(+0.52%) |
Mar 18, 2021 | 14.06 | 14.22 | 13.42 | 13.50 | 252,498 | -0.58(-4.12%) |
Mar 17, 2021 | 14.25 | 14.72 | 14.03 | 14.08 | 138,710 | -0.25(-1.74%) |
Mar 16, 2021 | 15.34 | 15.34 | 14.29 | 14.33 | 186,871 | -1.12(-7.25%) |
Mar 15, 2021 | 15.72 | 15.72 | 15.22 | 15.45 | 93,282 | -0.24(-1.53%) |
Mar 12, 2021 | 15.89 | 16.23 | 15.57 | 15.69 | 205,000 | -0.06(-0.38%) |
Mar 11, 2021 | 15.87 | 16.32 | 15.55 | 15.75 | 204,720 | +0.03(+0.19%) |
Mar 10, 2021 | 15.10 | 15.90 | 15.10 | 15.72 | 218,942 | +0.51(+3.35%) |
Mar 09, 2021 | 14.84 | 15.36 | 14.67 | 15.21 | 215,273 | +0.26(+1.71%) |
Mar 08, 2021 | 14.64 | 15.00 | 14.56 | 14.96 | 236,329 | +0.55(+3.85%) |
Mar 05, 2021 | 14.42 | 14.63 | 13.92 | 14.40 | 272,200 | +0.39(+2.78%) |
Mar 04, 2021 | 14.29 | 14.45 | 13.66 | 14.01 | 194,046 | -0.18(-1.27%) |
Mar 03, 2021 | 13.71 | 14.42 | 13.71 | 14.19 | 122,130 | +0.36(+2.60%) |
Mar 02, 2021 | 14.10 | 14.48 | 13.82 | 13.83 | 91,777 | -0.49(-3.42%) |
Mar 01, 2021 | 13.94 | 14.46 | 13.94 | 14.32 | 178,279 | +0.75(+5.53%) |
Feb 26, 2021 | 13.66 | 13.71 | 13.03 | 13.57 | 178,900 | -0.14(-1.02%) |
Feb 25, 2021 | 13.95 | 14.13 | 13.66 | 13.71 | 157,587 | -0.29(-2.07%) |
Feb 24, 2021 | 13.69 | 14.11 | 13.51 | 14.00 | 176,517 | +0.28(+2.04%) |
Feb 23, 2021 | 13.43 | 13.78 | 13.07 | 13.72 | 192,366 | +0.11(+0.81%) |
Feb 22, 2021 | 13.03 | 13.65 | 13.01 | 13.61 | 113,989 | +0.55(+4.21%) |
Feb 19, 2021 | 12.88 | 13.23 | 12.85 | 13.06 | 105,400 | +0.26(+2.03%) |
Feb 18, 2021 | 12.71 | 12.91 | 12.53 | 12.80 | 121,821 | -0.23(-1.77%) |
Feb 17, 2021 | 12.93 | 13.17 | 12.71 | 13.03 | 160,520 | -0.01(-0.08%) |
Feb 16, 2021 | 12.86 | 13.15 | 12.77 | 13.04 | 161,083 | +0.08(+0.62%) |
Feb 12, 2021 | 12.89 | 13.01 | 12.55 | 12.96 | 173,200 | -0.09(-0.69%) |
Feb 11, 2021 | 13.06 | 13.23 | 12.52 | 13.05 | 223,751 | +0.01(+0.08%) |
Feb 10, 2021 | 12.90 | 13.41 | 12.72 | 13.04 | 236,920 | +0.43(+3.41%) |
Feb 09, 2021 | 13.15 | 13.21 | 12.30 | 12.61 | 428,961 | -0.72(-5.40%) |
Feb 08, 2021 | 13.07 | 13.38 | 13.03 | 13.33 | 151,548 | +0.52(+4.06%) |
Feb 05, 2021 | 12.90 | 12.98 | 12.40 | 12.81 | 123,400 | +0.04(+0.31%) |
Feb 04, 2021 | 12.85 | 12.88 | 12.43 | 12.77 | 110,084 | +0.01(+0.08%) |
Feb 03, 2021 | 12.81 | 12.89 | 12.31 | 12.76 | 116,652 | +0.22(+1.75%) |
Feb 02, 2021 | 12.80 | 12.80 | 12.23 | 12.54 | 134,064 | +0.12(+0.97%) |
Feb 01, 2021 | 11.90 | 12.50 | 11.76 | 12.42 | 162,961 | +0.63(+5.34%) |
Jan 29, 2021 | 12.38 | 12.70 | 11.72 | 11.79 | 342,200 | -0.72(-5.76%) |
Jan 28, 2021 | 12.81 | 12.98 | 12.24 | 12.51 | 306,132 | +0.08(+0.64%) |
Jan 27, 2021 | 12.86 | 13.27 | 12.39 | 12.43 | 295,655 | -0.82(-6.19%) |
Jan 26, 2021 | 13.60 | 13.82 | 13.06 | 13.25 | 178,153 | -0.20(-1.49%) |
Jan 25, 2021 | 13.54 | 13.54 | 12.85 | 13.45 | 192,377 | -0.13(-0.96%) |
Jan 22, 2021 | 13.01 | 13.67 | 13.00 | 13.58 | 211,100 | +0.32(+2.41%) |
Jan 21, 2021 | 13.89 | 13.89 | 13.12 | 13.26 | 211,358 | -0.64(-4.60%) |
Jan 20, 2021 | 13.86 | 13.98 | 13.66 | 13.90 | 296,680 | +0.03(+0.22%) |
Jan 19, 2021 | 14.05 | 14.19 | 13.60 | 13.87 | 222,900 | +0.02(+0.14%) |
Jan 15, 2021 | 14.67 | 14.76 | 13.70 | 13.85 | 426,900 | -1.09(-7.30%) |
Jan 14, 2021 | 15.24 | 15.32 | 14.50 | 14.94 | 664,518 | -0.42(-2.73%) |
Jan 13, 2021 | 14.95 | 15.50 | 14.15 | 15.36 | 1,295,618 | +3.13(+25.59%) |
Jan 12, 2021 | 11.74 | 12.31 | 11.70 | 12.23 | 347,207 | +0.63(+5.43%) |
Jan 11, 2021 | 11.42 | 11.78 | 11.21 | 11.60 | 214,791 | +0.06(+0.52%) |
Jan 08, 2021 | 12.12 | 12.13 | 11.26 | 11.54 | 267,400 | -0.46(-3.83%) |
Jan 07, 2021 | 12.10 | 12.16 | 11.69 | 12.00 | 225,238 | +0.08(+0.67%) |
Jan 06, 2021 | 11.31 | 12.26 | 11.24 | 11.92 | 266,320 | +0.88(+7.97%) |
Jan 05, 2021 | 10.76 | 11.45 | 10.76 | 11.04 | 270,533 | +0.34(+3.18%) |