Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.50 | 13.68 | 13.13 | 13.40 | 354,566 | -0.01(-0.07%) |
Mar 30, 2021 | 13.00 | 13.66 | 12.95 | 13.41 | 303,199 | +0.19(+1.44%) |
Mar 29, 2021 | 14.05 | 14.24 | 13.01 | 13.22 | 393,638 | -0.93(-6.57%) |
Mar 26, 2021 | 14.13 | 14.36 | 13.54 | 14.15 | 385,500 | +0.57(+4.20%) |
Mar 25, 2021 | 13.54 | 13.92 | 12.97 | 13.58 | 429,036 | -0.25(-1.81%) |
Mar 24, 2021 | 14.78 | 15.00 | 13.79 | 13.83 | 418,826 | -0.37(-2.61%) |
Mar 23, 2021 | 14.50 | 15.10 | 14.00 | 14.20 | 451,145 | -1.12(-7.31%) |
Mar 22, 2021 | 16.14 | 16.32 | 15.27 | 15.32 | 431,839 | -0.85(-5.26%) |
Mar 19, 2021 | 15.53 | 16.54 | 14.77 | 16.17 | 626,800 | +0.63(+4.05%) |
Mar 18, 2021 | 16.81 | 17.07 | 15.35 | 15.54 | 610,348 | -1.57(-9.18%) |
Mar 17, 2021 | 17.36 | 17.73 | 16.57 | 17.11 | 544,335 | -0.27(-1.55%) |
Mar 16, 2021 | 17.01 | 18.44 | 16.39 | 17.38 | 663,267 | +0.02(+0.12%) |
Mar 15, 2021 | 18.26 | 18.26 | 16.65 | 17.36 | 626,559 | -0.82(-4.51%) |
Mar 12, 2021 | 17.95 | 18.96 | 17.61 | 18.18 | 377,500 | +0.29(+1.62%) |
Mar 11, 2021 | 18.15 | 18.67 | 17.56 | 17.89 | 383,842 | -0.16(-0.89%) |
Mar 10, 2021 | 17.16 | 18.16 | 16.88 | 18.05 | 644,208 | +0.96(+5.62%) |
Mar 09, 2021 | 17.93 | 18.20 | 16.67 | 17.09 | 734,882 | -1.10(-6.05%) |
Mar 08, 2021 | 19.87 | 20.18 | 17.21 | 18.19 | 1,255,727 | -0.39(-2.10%) |
Mar 05, 2021 | 16.83 | 18.74 | 16.52 | 18.58 | 1,150,800 | +2.13(+12.95%) |
Mar 04, 2021 | 16.10 | 17.19 | 15.61 | 16.45 | 817,870 | +0.69(+4.38%) |
Mar 03, 2021 | 14.50 | 16.10 | 14.50 | 15.76 | 554,390 | +1.50(+10.52%) |
Mar 02, 2021 | 14.51 | 15.41 | 14.19 | 14.26 | 367,339 | -0.48(-3.26%) |
Mar 01, 2021 | 15.09 | 15.31 | 14.40 | 14.74 | 322,766 | +0.10(+0.68%) |
Feb 26, 2021 | 14.92 | 15.01 | 13.80 | 14.64 | 414,100 | -0.58(-3.81%) |
Feb 25, 2021 | 15.77 | 15.93 | 14.52 | 15.22 | 515,251 | -0.52(-3.30%) |
Feb 24, 2021 | 14.76 | 16.48 | 14.75 | 15.74 | 543,875 | +1.16(+7.96%) |
Feb 23, 2021 | 15.29 | 15.50 | 13.93 | 14.58 | 439,554 | -0.94(-6.06%) |
Feb 22, 2021 | 13.95 | 15.96 | 13.95 | 15.52 | 603,206 | +1.73(+12.55%) |
Feb 19, 2021 | 14.30 | 14.73 | 13.55 | 13.79 | 354,600 | -0.42(-2.96%) |
Feb 18, 2021 | 14.86 | 15.36 | 14.08 | 14.21 | 505,824 | -0.71(-4.76%) |
Feb 17, 2021 | 13.86 | 15.07 | 13.57 | 14.92 | 696,351 | +1.12(+8.12%) |
Feb 16, 2021 | 13.19 | 14.22 | 13.19 | 13.80 | 759,638 | +1.03(+8.07%) |
Feb 12, 2021 | 12.31 | 12.96 | 12.13 | 12.77 | 262,000 | +0.33(+2.65%) |
Feb 11, 2021 | 12.88 | 12.88 | 11.80 | 12.44 | 479,157 | -0.43(-3.34%) |
Feb 10, 2021 | 12.33 | 13.13 | 12.20 | 12.87 | 535,279 | +0.62(+5.06%) |
Feb 09, 2021 | 12.24 | 12.70 | 11.63 | 12.25 | 517,823 | -0.14(-1.13%) |
Feb 08, 2021 | 11.52 | 12.58 | 11.29 | 12.39 | 726,235 | +1.18(+10.53%) |
Feb 05, 2021 | 11.29 | 11.49 | 10.93 | 11.21 | 437,200 | +0.10(+0.90%) |
Feb 04, 2021 | 11.21 | 11.41 | 10.56 | 11.11 | 367,166 | -0.02(-0.18%) |
Feb 03, 2021 | 10.56 | 11.15 | 10.53 | 11.13 | 492,646 | +0.77(+7.43%) |
Feb 02, 2021 | 10.75 | 10.87 | 10.23 | 10.36 | 384,381 | -0.04(-0.38%) |
Feb 01, 2021 | 10.30 | 10.58 | 10.20 | 10.40 | 462,737 | +0.36(+3.59%) |
Jan 29, 2021 | 10.25 | 10.73 | 9.820 | 10.04 | 431,100 | -0.25(-2.43%) |
Jan 28, 2021 | 10.51 | 10.76 | 10.08 | 10.29 | 351,868 | -0.06(-0.58%) |
Jan 27, 2021 | 10.30 | 11.16 | 9.910 | 10.35 | 514,642 | -0.23(-2.17%) |
Jan 26, 2021 | 11.28 | 11.60 | 10.52 | 10.58 | 511,040 | -0.54(-4.86%) |
Jan 25, 2021 | 11.11 | 11.37 | 10.65 | 11.12 | 463,486 | -0.10(-0.89%) |
Jan 22, 2021 | 10.69 | 11.27 | 10.38 | 11.22 | 441,300 | +0.08(+0.72%) |
Jan 21, 2021 | 11.80 | 11.80 | 11.01 | 11.14 | 596,114 | -0.71(-5.99%) |
Jan 20, 2021 | 12.30 | 12.34 | 11.52 | 11.85 | 381,815 | -0.31(-2.55%) |
Jan 19, 2021 | 12.95 | 12.95 | 11.85 | 12.16 | 550,011 | -0.19(-1.54%) |
Jan 15, 2021 | 13.18 | 13.29 | 12.18 | 12.35 | 546,200 | -1.09(-8.11%) |
Jan 14, 2021 | 12.15 | 13.82 | 12.05 | 13.44 | 509,994 | +0.48(+3.70%) |
Jan 13, 2021 | 13.40 | 13.40 | 12.82 | 12.96 | 330,213 | -0.40(-2.99%) |
Jan 12, 2021 | 13.38 | 13.89 | 13.25 | 13.36 | 460,744 | +0.25(+1.91%) |
Jan 11, 2021 | 12.22 | 13.38 | 12.03 | 13.11 | 366,286 | +0.26(+2.02%) |
Jan 08, 2021 | 13.31 | 13.46 | 12.41 | 12.85 | 457,100 | -0.21(-1.61%) |
Jan 07, 2021 | 12.96 | 13.45 | 12.74 | 13.06 | 509,464 | +0.30(+2.35%) |
Jan 06, 2021 | 11.99 | 13.16 | 11.95 | 12.76 | 786,669 | +0.95(+8.04%) |
Jan 05, 2021 | 10.65 | 12.27 | 10.65 | 11.81 | 708,261 | +1.14(+10.68%) |