Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.40 | 13.66 | 12.87 | 12.90 | 2,412,297 | -0.47(-3.52%) |
Mar 30, 2021 | 13.56 | 13.99 | 13.33 | 13.37 | 513,648 | -0.11(-0.82%) |
Mar 29, 2021 | 13.61 | 13.82 | 13.15 | 13.48 | 456,112 | -0.27(-1.96%) |
Mar 26, 2021 | 14.37 | 14.49 | 13.36 | 13.75 | 742,500 | -0.40(-2.83%) |
Mar 25, 2021 | 13.72 | 14.26 | 13.52 | 14.15 | 424,036 | +0.22(+1.58%) |
Mar 24, 2021 | 14.56 | 14.70 | 13.82 | 13.93 | 738,015 | -0.66(-4.52%) |
Mar 23, 2021 | 15.35 | 15.67 | 14.44 | 14.59 | 668,550 | -0.82(-5.32%) |
Mar 22, 2021 | 15.57 | 15.62 | 15.15 | 15.41 | 757,740 | -0.20(-1.28%) |
Mar 19, 2021 | 15.32 | 15.68 | 15.27 | 15.61 | 1,030,700 | +0.19(+1.23%) |
Mar 18, 2021 | 15.75 | 15.85 | 15.32 | 15.42 | 671,835 | -0.33(-2.10%) |
Mar 17, 2021 | 15.68 | 15.89 | 15.23 | 15.75 | 650,714 | +0.03(+0.19%) |
Mar 16, 2021 | 15.73 | 16.05 | 15.41 | 15.72 | 336,489 | -0.12(-0.76%) |
Mar 15, 2021 | 16.29 | 16.76 | 15.76 | 15.84 | 723,107 | -0.12(-0.75%) |
Mar 12, 2021 | 15.44 | 16.09 | 15.18 | 15.96 | 915,700 | +0.40(+2.57%) |
Mar 11, 2021 | 14.96 | 15.62 | 14.67 | 15.56 | 613,781 | +0.80(+5.42%) |
Mar 10, 2021 | 14.14 | 14.96 | 14.11 | 14.76 | 546,195 | +0.42(+2.93%) |
Mar 09, 2021 | 14.97 | 15.05 | 14.25 | 14.34 | 587,313 | -0.56(-3.76%) |
Mar 08, 2021 | 14.93 | 15.19 | 14.61 | 14.90 | 811,008 | +0.00(+0.00%) |
Mar 05, 2021 | 14.67 | 15.34 | 14.48 | 14.90 | 1,170,300 | +0.21(+1.43%) |
Mar 04, 2021 | 14.28 | 14.81 | 14.10 | 14.69 | 1,759,214 | +0.26(+1.80%) |
Mar 03, 2021 | 13.88 | 14.52 | 13.81 | 14.43 | 915,656 | +0.60(+4.34%) |
Mar 02, 2021 | 13.62 | 14.05 | 13.27 | 13.83 | 939,192 | +0.33(+2.44%) |
Mar 01, 2021 | 12.71 | 13.58 | 12.63 | 13.50 | 661,645 | +0.96(+7.66%) |
Feb 26, 2021 | 12.30 | 12.80 | 11.84 | 12.54 | 1,139,400 | +0.11(+0.88%) |
Feb 25, 2021 | 12.99 | 13.38 | 12.29 | 12.43 | 653,009 | -0.37(-2.89%) |
Feb 24, 2021 | 12.86 | 12.90 | 12.51 | 12.80 | 695,559 | -0.12(-0.93%) |
Feb 23, 2021 | 13.10 | 13.20 | 12.55 | 12.92 | 1,209,818 | -0.18(-1.37%) |
Feb 22, 2021 | 12.92 | 13.56 | 12.77 | 13.10 | 1,129,260 | +0.22(+1.71%) |
Feb 19, 2021 | 13.11 | 13.14 | 12.80 | 12.88 | 362,400 | -0.09(-0.69%) |
Feb 18, 2021 | 12.74 | 13.09 | 12.61 | 12.97 | 460,163 | +0.10(+0.78%) |
Feb 17, 2021 | 12.76 | 12.93 | 12.57 | 12.87 | 393,138 | -0.03(-0.23%) |
Feb 16, 2021 | 12.90 | 13.26 | 12.80 | 12.90 | 631,563 | -0.03(-0.23%) |
Feb 12, 2021 | 12.75 | 13.08 | 12.72 | 12.93 | 332,500 | +0.05(+0.39%) |
Feb 11, 2021 | 12.90 | 12.95 | 12.48 | 12.88 | 428,929 | -0.04(-0.31%) |
Feb 10, 2021 | 12.49 | 13.15 | 12.39 | 12.92 | 910,322 | +0.42(+3.36%) |
Feb 09, 2021 | 12.72 | 12.82 | 12.41 | 12.50 | 591,392 | -0.27(-2.11%) |
Feb 08, 2021 | 13.11 | 13.20 | 12.54 | 12.77 | 499,238 | -0.23(-1.77%) |
Feb 05, 2021 | 12.91 | 13.02 | 11.98 | 13.00 | 790,800 | +0.12(+0.93%) |
Feb 04, 2021 | 12.90 | 13.04 | 12.60 | 12.88 | 469,559 | +0.04(+0.31%) |
Feb 03, 2021 | 12.35 | 12.89 | 12.25 | 12.84 | 569,195 | +0.59(+4.82%) |
Feb 02, 2021 | 12.73 | 12.73 | 11.95 | 12.25 | 1,088,850 | -0.28(-2.23%) |
Feb 01, 2021 | 12.52 | 12.67 | 12.21 | 12.53 | 1,270,622 | +0.17(+1.38%) |
Jan 29, 2021 | 12.26 | 13.10 | 12.21 | 12.36 | 1,773,000 | -0.22(-1.75%) |
Jan 28, 2021 | 13.58 | 13.88 | 12.43 | 12.58 | 4,041,271 | -1.12(-8.18%) |
Jan 27, 2021 | 13.40 | 14.65 | 13.28 | 13.70 | 3,000,562 | +0.41(+3.09%) |
Jan 26, 2021 | 13.12 | 13.47 | 12.93 | 13.29 | 1,152,491 | +0.10(+0.76%) |
Jan 25, 2021 | 12.24 | 13.37 | 12.20 | 13.19 | 1,706,399 | +0.98(+8.03%) |
Jan 22, 2021 | 11.60 | 12.24 | 11.48 | 12.21 | 725,700 | +0.45(+3.83%) |
Jan 21, 2021 | 11.81 | 12.11 | 11.69 | 11.76 | 492,129 | -0.03(-0.25%) |
Jan 20, 2021 | 12.28 | 12.40 | 11.76 | 11.79 | 629,317 | -0.46(-3.76%) |
Jan 19, 2021 | 12.15 | 12.47 | 12.00 | 12.25 | 859,535 | +0.41(+3.46%) |
Jan 15, 2021 | 11.59 | 12.07 | 11.50 | 11.84 | 652,900 | -0.32(-2.63%) |
Jan 14, 2021 | 11.38 | 12.30 | 11.38 | 12.16 | 893,484 | +1.04(+9.35%) |
Jan 13, 2021 | 10.95 | 11.24 | 10.95 | 11.12 | 387,105 | +0.08(+0.72%) |
Jan 12, 2021 | 10.87 | 11.22 | 10.76 | 11.04 | 601,520 | +0.24(+2.22%) |
Jan 11, 2021 | 10.53 | 10.94 | 10.20 | 10.80 | 851,173 | +0.11(+1.03%) |
Jan 08, 2021 | 10.98 | 10.98 | 10.59 | 10.69 | 481,600 | -0.18(-1.66%) |
Jan 07, 2021 | 10.87 | 11.14 | 10.56 | 10.87 | 959,601 | -0.07(-0.64%) |
Jan 06, 2021 | 10.29 | 11.05 | 10.26 | 10.94 | 776,664 | +0.71(+6.94%) |
Jan 05, 2021 | 10.48 | 10.85 | 10.21 | 10.23 | 641,175 | -0.24(-2.29%) |