Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.32 | 13.89 | 13.31 | 13.59 | 552,176 | +0.27(+2.03%) |
Mar 30, 2021 | 13.15 | 13.51 | 12.91 | 13.32 | 259,464 | +0.32(+2.46%) |
Mar 29, 2021 | 13.42 | 13.90 | 12.89 | 13.00 | 328,196 | -0.50(-3.70%) |
Mar 26, 2021 | 14.00 | 14.00 | 12.58 | 13.50 | 610,500 | -0.34(-2.46%) |
Mar 25, 2021 | 13.32 | 14.09 | 13.32 | 13.84 | 341,509 | +0.46(+3.44%) |
Mar 24, 2021 | 14.76 | 14.94 | 13.27 | 13.38 | 812,331 | -1.28(-8.73%) |
Mar 23, 2021 | 15.33 | 15.55 | 14.56 | 14.66 | 367,625 | -0.88(-5.66%) |
Mar 22, 2021 | 15.80 | 16.12 | 15.22 | 15.54 | 289,239 | -0.28(-1.77%) |
Mar 19, 2021 | 16.26 | 16.62 | 15.82 | 15.82 | 1,238,800 | -0.54(-3.30%) |
Mar 18, 2021 | 16.79 | 16.85 | 16.30 | 16.36 | 167,621 | -0.40(-2.39%) |
Mar 17, 2021 | 16.76 | 16.78 | 16.00 | 16.76 | 368,218 | +0.08(+0.48%) |
Mar 16, 2021 | 16.45 | 16.70 | 15.97 | 16.68 | 342,539 | +0.06(+0.36%) |
Mar 15, 2021 | 17.26 | 17.40 | 16.35 | 16.62 | 303,334 | -0.68(-3.93%) |
Mar 12, 2021 | 17.00 | 17.68 | 16.89 | 17.30 | 236,600 | +0.43(+2.55%) |
Mar 11, 2021 | 16.92 | 17.07 | 16.52 | 16.87 | 220,879 | +0.05(+0.30%) |
Mar 10, 2021 | 16.31 | 16.96 | 16.27 | 16.82 | 267,922 | +0.49(+3.00%) |
Mar 09, 2021 | 18.11 | 18.20 | 16.30 | 16.33 | 602,720 | -1.58(-8.82%) |
Mar 08, 2021 | 17.04 | 18.08 | 16.89 | 17.91 | 639,974 | +0.88(+5.17%) |
Mar 05, 2021 | 17.00 | 17.72 | 16.02 | 17.03 | 906,800 | +0.28(+1.67%) |
Mar 04, 2021 | 15.74 | 16.87 | 15.74 | 16.75 | 975,379 | +0.90(+5.68%) |
Mar 03, 2021 | 15.88 | 16.27 | 15.70 | 15.85 | 604,605 | +0.16(+1.02%) |
Mar 02, 2021 | 15.19 | 15.95 | 15.09 | 15.69 | 521,757 | +0.44(+2.89%) |
Mar 01, 2021 | 13.94 | 15.36 | 13.46 | 15.25 | 859,289 | +1.20(+8.54%) |
Feb 26, 2021 | 14.06 | 14.30 | 13.85 | 14.05 | 542,700 | +0.16(+1.15%) |
Feb 25, 2021 | 13.93 | 15.73 | 13.43 | 13.89 | 1,082,440 | +0.86(+6.60%) |
Feb 24, 2021 | 13.10 | 13.32 | 12.76 | 13.03 | 294,371 | -0.01(-0.08%) |
Feb 23, 2021 | 13.24 | 13.30 | 12.56 | 13.04 | 275,162 | -0.24(-1.81%) |
Feb 22, 2021 | 13.53 | 13.77 | 13.15 | 13.28 | 268,083 | -0.43(-3.14%) |
Feb 19, 2021 | 14.01 | 14.06 | 13.51 | 13.71 | 384,100 | -0.24(-1.72%) |
Feb 18, 2021 | 13.68 | 14.18 | 13.61 | 13.95 | 345,497 | +0.21(+1.53%) |
Feb 17, 2021 | 13.01 | 13.78 | 12.92 | 13.74 | 779,501 | +0.82(+6.35%) |
Feb 16, 2021 | 11.71 | 13.04 | 11.66 | 12.92 | 748,456 | +1.38(+11.96%) |
Feb 12, 2021 | 11.64 | 11.73 | 11.50 | 11.54 | 138,300 | -0.18(-1.54%) |
Feb 11, 2021 | 11.66 | 11.82 | 11.37 | 11.72 | 241,319 | +0.05(+0.43%) |
Feb 10, 2021 | 11.74 | 11.86 | 11.66 | 11.67 | 238,341 | +0.03(+0.26%) |
Feb 09, 2021 | 11.22 | 11.72 | 11.18 | 11.64 | 334,679 | +0.44(+3.93%) |
Feb 08, 2021 | 11.07 | 11.21 | 10.90 | 11.20 | 599,301 | +0.23(+2.10%) |
Feb 05, 2021 | 11.17 | 11.19 | 10.89 | 10.97 | 131,300 | -0.07(-0.63%) |
Feb 04, 2021 | 10.87 | 11.05 | 10.87 | 11.04 | 129,168 | +0.13(+1.19%) |
Feb 03, 2021 | 11.04 | 11.12 | 10.82 | 10.91 | 217,455 | +0.00(+0.00%) |
Feb 02, 2021 | 10.89 | 10.96 | 10.65 | 10.91 | 186,855 | +0.19(+1.77%) |
Feb 01, 2021 | 10.75 | 10.88 | 10.63 | 10.72 | 348,296 | +0.07(+0.66%) |
Jan 29, 2021 | 11.13 | 11.13 | 10.40 | 10.65 | 392,900 | -0.55(-4.91%) |
Jan 28, 2021 | 11.20 | 11.37 | 10.93 | 11.20 | 345,605 | +0.14(+1.27%) |
Jan 27, 2021 | 10.99 | 11.29 | 10.94 | 11.06 | 302,251 | -0.17(-1.51%) |
Jan 26, 2021 | 11.33 | 11.36 | 11.16 | 11.23 | 189,164 | -0.01(-0.09%) |
Jan 25, 2021 | 11.11 | 11.26 | 10.78 | 11.24 | 410,130 | +0.01(+0.09%) |
Jan 22, 2021 | 11.05 | 11.24 | 10.98 | 11.23 | 195,900 | +0.06(+0.54%) |
Jan 21, 2021 | 11.25 | 11.34 | 10.84 | 11.17 | 550,699 | -0.09(-0.80%) |
Jan 20, 2021 | 11.38 | 11.46 | 11.15 | 11.26 | 370,765 | -0.06(-0.53%) |
Jan 19, 2021 | 11.36 | 11.49 | 11.23 | 11.32 | 344,998 | +0.09(+0.80%) |
Jan 15, 2021 | 10.93 | 11.33 | 10.80 | 11.23 | 420,100 | +0.12(+1.08%) |
Jan 14, 2021 | 10.79 | 11.41 | 10.76 | 11.11 | 313,058 | +0.39(+3.64%) |
Jan 13, 2021 | 10.76 | 10.83 | 10.62 | 10.72 | 203,258 | -0.13(-1.20%) |
Jan 12, 2021 | 10.95 | 11.02 | 10.72 | 10.85 | 192,151 | -0.06(-0.55%) |
Jan 11, 2021 | 10.74 | 11.14 | 10.72 | 10.91 | 224,717 | +0.01(+0.09%) |
Jan 08, 2021 | 10.81 | 10.97 | 10.55 | 10.90 | 274,800 | +0.13(+1.21%) |
Jan 07, 2021 | 10.85 | 11.04 | 10.51 | 10.77 | 370,932 | -0.06(-0.55%) |
Jan 06, 2021 | 10.62 | 11.01 | 10.43 | 10.83 | 411,330 | +0.36(+3.44%) |
Jan 05, 2021 | 10.00 | 10.68 | 10.00 | 10.47 | 525,289 | +0.38(+3.77%) |