Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.74 | 12.81 | 12.50 | 12.72 | 715,752 | +0.07(+0.56%) |
Mar 30, 2021 | 12.69 | 12.82 | 12.59 | 12.65 | 351,461 | -0.10(-0.76%) |
Mar 29, 2021 | 12.66 | 12.86 | 12.53 | 12.75 | 451,594 | -0.09(-0.68%) |
Mar 26, 2021 | 12.82 | 12.88 | 12.47 | 12.84 | 576,247 | +0.41(+3.32%) |
Mar 25, 2021 | 12.01 | 12.51 | 11.95 | 12.43 | 750,368 | +0.11(+0.93%) |
Mar 24, 2021 | 12.27 | 12.54 | 12.27 | 12.31 | 508,338 | +0.29(+2.41%) |
Mar 23, 2021 | 12.43 | 12.47 | 11.84 | 12.02 | 996,380 | -0.57(-4.53%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.48 | 12.59 | 276,130 | -0.17(-1.31%) |
Mar 19, 2021 | 12.66 | 12.96 | 12.48 | 12.76 | 621,345 | -0.02(-0.14%) |
Mar 18, 2021 | 13.32 | 13.47 | 12.66 | 12.78 | 1,310,895 | -0.90(-6.55%) |
Mar 17, 2021 | 13.29 | 13.76 | 13.14 | 13.67 | 479,695 | +0.49(+3.73%) |
Mar 16, 2021 | 13.34 | 13.46 | 13.15 | 13.18 | 573,392 | -0.18(-1.38%) |
Mar 15, 2021 | 13.46 | 13.51 | 13.18 | 13.36 | 486,668 | -0.10(-0.72%) |
Mar 12, 2021 | 13.40 | 13.49 | 13.26 | 13.46 | 459,745 | +0.17(+1.26%) |
Mar 11, 2021 | 13.32 | 13.41 | 13.13 | 13.29 | 595,742 | -0.12(-0.92%) |
Mar 10, 2021 | 13.16 | 13.48 | 13.11 | 13.42 | 571,350 | +0.43(+3.31%) |
Mar 09, 2021 | 13.14 | 13.22 | 12.75 | 12.99 | 930,289 | +0.18(+1.44%) |
Mar 08, 2021 | 12.84 | 13.00 | 12.67 | 12.80 | 1,259,790 | +0.16(+1.25%) |
Mar 05, 2021 | 12.65 | 13.04 | 12.06 | 12.64 | 2,009,237 | +0.83(+6.98%) |
Mar 04, 2021 | 11.55 | 12.10 | 11.06 | 11.82 | 2,333,340 | +0.83(+7.59%) |
Mar 03, 2021 | 11.10 | 11.24 | 10.98 | 10.98 | 610,121 | -0.26(-2.34%) |
Mar 02, 2021 | 11.24 | 11.42 | 11.21 | 11.25 | 623,246 | -0.24(-2.06%) |
Mar 01, 2021 | 11.43 | 11.71 | 11.40 | 11.49 | 553,980 | +0.46(+4.14%) |
Feb 26, 2021 | 11.18 | 11.32 | 10.83 | 11.03 | 1,044,876 | -0.46(-3.98%) |
Feb 25, 2021 | 12.00 | 12.15 | 11.44 | 11.49 | 962,758 | -0.83(-6.70%) |
Feb 24, 2021 | 11.92 | 12.54 | 11.87 | 12.31 | 1,489,878 | +0.52(+4.39%) |
Feb 23, 2021 | 11.80 | 11.85 | 11.34 | 11.79 | 1,057,274 | -0.19(-1.61%) |
Feb 22, 2021 | 11.91 | 12.25 | 11.88 | 11.99 | 472,868 | -0.25(-2.01%) |
Feb 19, 2021 | 11.98 | 12.25 | 11.93 | 12.23 | 802,305 | +0.47(+4.03%) |
Feb 18, 2021 | 12.00 | 12.00 | 11.67 | 11.76 | 684,371 | -0.14(-1.18%) |
Feb 17, 2021 | 11.95 | 12.01 | 11.60 | 11.90 | 1,108,733 | -0.43(-3.49%) |
Feb 16, 2021 | 12.43 | 12.62 | 12.21 | 12.33 | 729,479 | +0.25(+2.11%) |
Feb 12, 2021 | 11.92 | 12.13 | 11.85 | 12.07 | 813,693 | +0.47(+4.01%) |
Feb 11, 2021 | 11.72 | 11.75 | 11.33 | 11.61 | 903,473 | -0.32(-2.65%) |
Feb 10, 2021 | 11.98 | 12.11 | 11.75 | 11.92 | 937,866 | +0.01(+0.07%) |
Feb 09, 2021 | 11.88 | 11.92 | 11.68 | 11.92 | 892,080 | -0.04(-0.37%) |
Feb 08, 2021 | 11.72 | 11.97 | 11.67 | 11.96 | 1,245,283 | +0.20(+1.72%) |
Feb 05, 2021 | 11.43 | 11.80 | 11.34 | 11.76 | 1,013,102 | +0.13(+1.13%) |
Feb 04, 2021 | 11.42 | 11.66 | 11.21 | 11.63 | 1,593,981 | +0.27(+2.40%) |
Feb 03, 2021 | 10.99 | 11.39 | 10.91 | 11.35 | 2,206,950 | +1.46(+14.73%) |
Feb 02, 2021 | 9.958 | 9.984 | 9.720 | 9.896 | 1,230,097 | +0.33(+3.49%) |
Feb 01, 2021 | 9.659 | 9.659 | 9.308 | 9.562 | 1,225,008 | +0.40(+4.31%) |
Jan 29, 2021 | 9.668 | 9.694 | 8.882 | 9.167 | 1,827,480 | +0.40(+4.61%) |
Jan 28, 2021 | 8.728 | 8.834 | 8.588 | 8.763 | 898,378 | +0.11(+1.22%) |
Jan 27, 2021 | 8.597 | 8.957 | 8.491 | 8.658 | 1,193,146 | -0.01(-0.10%) |
Jan 26, 2021 | 8.816 | 8.886 | 8.658 | 8.667 | 1,100,576 | -0.32(-3.61%) |
Jan 25, 2021 | 9.150 | 9.167 | 8.684 | 8.992 | 1,488,293 | -0.38(-4.03%) |
Jan 22, 2021 | 9.343 | 9.396 | 9.145 | 9.369 | 1,067,539 | -0.11(-1.20%) |
Jan 21, 2021 | 9.720 | 9.764 | 9.387 | 9.483 | 974,136 | -0.31(-3.14%) |
Jan 20, 2021 | 10.02 | 10.05 | 9.598 | 9.791 | 1,644,350 | -0.18(-1.76%) |
Jan 19, 2021 | 10.05 | 10.12 | 9.843 | 9.966 | 1,201,214 | +0.54(+5.78%) |
Jan 15, 2021 | 9.870 | 9.915 | 9.334 | 9.422 | 1,869,844 | -0.71(-7.02%) |
Jan 14, 2021 | 9.843 | 10.19 | 9.712 | 10.13 | 1,143,619 | +0.45(+4.62%) |
Jan 13, 2021 | 9.843 | 9.914 | 9.580 | 9.685 | 1,405,708 | -0.13(-1.34%) |
Jan 12, 2021 | 9.501 | 9.826 | 9.475 | 9.817 | 1,227,672 | +0.42(+4.49%) |
Jan 11, 2021 | 9.387 | 9.475 | 9.255 | 9.396 | 1,009,825 | -0.01(-0.09%) |
Jan 08, 2021 | 9.738 | 9.773 | 9.159 | 9.404 | 1,795,820 | +0.46(+5.10%) |
Jan 07, 2021 | 9.018 | 9.167 | 8.904 | 8.948 | 1,178,561 | +0.40(+4.73%) |
Jan 06, 2021 | 8.201 | 8.614 | 8.193 | 8.544 | 1,889,127 | +0.61(+7.75%) |
Jan 05, 2021 | 7.631 | 8.078 | 7.587 | 7.929 | 1,639,446 | +0.23(+2.96%) |