Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.76 | 11.98 | 11.16 | 11.21 | 262,418 | -0.47(-4.02%) |
Mar 30, 2021 | 11.91 | 12.32 | 11.68 | 11.68 | 231,016 | -0.15(-1.27%) |
Mar 29, 2021 | 12.26 | 12.57 | 11.80 | 11.83 | 290,841 | -0.49(-3.98%) |
Mar 26, 2021 | 12.70 | 12.82 | 12.05 | 12.32 | 298,600 | -0.39(-3.07%) |
Mar 25, 2021 | 12.50 | 12.77 | 12.22 | 12.71 | 164,939 | +0.17(+1.36%) |
Mar 24, 2021 | 12.80 | 13.06 | 12.44 | 12.54 | 261,624 | -0.27(-2.11%) |
Mar 23, 2021 | 13.64 | 13.76 | 12.68 | 12.81 | 429,161 | -0.87(-6.36%) |
Mar 22, 2021 | 14.30 | 14.75 | 13.55 | 13.68 | 233,535 | -0.51(-3.59%) |
Mar 19, 2021 | 14.37 | 15.59 | 14.11 | 14.19 | 671,100 | +0.08(+0.57%) |
Mar 18, 2021 | 14.12 | 15.04 | 13.72 | 14.11 | 1,170,950 | -0.49(-3.36%) |
Mar 17, 2021 | 15.50 | 18.42 | 14.03 | 14.60 | 39,173,820 | +2.97(+25.54%) |
Mar 16, 2021 | 11.63 | 11.65 | 11.39 | 11.63 | 140,070 | +0.13(+1.13%) |
Mar 15, 2021 | 11.02 | 11.60 | 10.80 | 11.50 | 185,704 | +0.55(+5.02%) |
Mar 12, 2021 | 10.95 | 11.21 | 10.61 | 10.95 | 80,800 | +0.01(+0.09%) |
Mar 11, 2021 | 10.96 | 11.27 | 10.81 | 10.94 | 81,554 | +0.19(+1.77%) |
Mar 10, 2021 | 10.50 | 10.80 | 10.36 | 10.75 | 168,026 | +0.29(+2.77%) |
Mar 09, 2021 | 10.29 | 10.65 | 10.25 | 10.46 | 119,360 | +0.22(+2.15%) |
Mar 08, 2021 | 10.33 | 10.76 | 10.12 | 10.24 | 105,082 | -0.13(-1.25%) |
Mar 05, 2021 | 10.37 | 10.74 | 10.30 | 10.37 | 243,300 | +0.01(+0.10%) |
Mar 04, 2021 | 10.65 | 11.12 | 10.30 | 10.36 | 204,714 | -0.33(-3.09%) |
Mar 03, 2021 | 11.33 | 11.43 | 10.69 | 10.69 | 99,303 | -0.56(-4.98%) |
Mar 02, 2021 | 11.28 | 11.40 | 10.93 | 11.25 | 80,827 | +0.04(+0.36%) |
Mar 01, 2021 | 10.88 | 11.39 | 10.80 | 11.21 | 105,251 | +0.42(+3.89%) |
Feb 26, 2021 | 10.60 | 10.99 | 10.47 | 10.79 | 1,025,600 | -0.18(-1.64%) |
Feb 25, 2021 | 11.00 | 11.48 | 10.90 | 10.97 | 125,794 | +0.07(+0.64%) |
Feb 24, 2021 | 10.97 | 11.38 | 10.86 | 10.90 | 125,024 | +0.11(+1.02%) |
Feb 23, 2021 | 10.70 | 11.11 | 10.43 | 10.79 | 188,555 | -0.23(-2.09%) |
Feb 22, 2021 | 11.33 | 11.41 | 10.90 | 11.02 | 85,736 | -0.12(-1.08%) |
Feb 19, 2021 | 11.09 | 11.58 | 11.00 | 11.14 | 82,700 | +0.06(+0.54%) |
Feb 18, 2021 | 11.61 | 11.64 | 11.03 | 11.08 | 72,559 | -0.53(-4.57%) |
Feb 17, 2021 | 11.68 | 11.70 | 11.28 | 11.61 | 68,621 | +0.11(+0.96%) |
Feb 16, 2021 | 11.20 | 11.68 | 11.20 | 11.50 | 80,171 | +0.37(+3.32%) |
Feb 12, 2021 | 11.31 | 11.55 | 11.12 | 11.13 | 51,300 | -0.31(-2.71%) |
Feb 11, 2021 | 11.30 | 11.70 | 11.30 | 11.44 | 73,608 | +0.14(+1.24%) |
Feb 10, 2021 | 11.67 | 11.69 | 11.21 | 11.30 | 89,025 | -0.26(-2.25%) |
Feb 09, 2021 | 11.53 | 11.68 | 11.31 | 11.56 | 89,861 | +0.07(+0.61%) |
Feb 08, 2021 | 11.10 | 11.61 | 11.02 | 11.49 | 169,762 | +0.44(+3.98%) |
Feb 05, 2021 | 10.93 | 11.05 | 10.70 | 11.05 | 119,500 | +0.19(+1.75%) |
Feb 04, 2021 | 10.96 | 11.01 | 10.60 | 10.86 | 98,435 | -0.05(-0.46%) |
Feb 03, 2021 | 10.86 | 11.08 | 10.75 | 10.91 | 149,800 | +0.14(+1.30%) |
Feb 02, 2021 | 10.70 | 10.93 | 10.70 | 10.77 | 55,022 | +0.01(+0.09%) |
Feb 01, 2021 | 10.67 | 10.82 | 10.59 | 10.76 | 139,156 | +0.13(+1.22%) |
Jan 29, 2021 | 10.31 | 10.98 | 10.16 | 10.63 | 125,300 | +0.33(+3.20%) |
Jan 28, 2021 | 10.25 | 10.69 | 10.25 | 10.30 | 177,490 | -0.04(-0.39%) |
Jan 27, 2021 | 10.58 | 10.84 | 10.28 | 10.34 | 525,726 | -0.53(-4.88%) |
Jan 26, 2021 | 11.13 | 11.20 | 10.77 | 10.87 | 91,849 | -0.30(-2.69%) |
Jan 25, 2021 | 11.12 | 11.24 | 10.85 | 11.17 | 99,924 | -0.01(-0.09%) |
Jan 22, 2021 | 11.15 | 11.39 | 10.90 | 11.18 | 81,300 | +0.03(+0.27%) |
Jan 21, 2021 | 11.54 | 11.68 | 11.01 | 11.15 | 90,202 | -0.52(-4.46%) |
Jan 20, 2021 | 11.51 | 11.73 | 11.27 | 11.67 | 142,329 | +0.11(+0.95%) |
Jan 19, 2021 | 11.43 | 11.68 | 11.13 | 11.56 | 124,714 | +0.18(+1.58%) |
Jan 15, 2021 | 11.22 | 11.61 | 11.10 | 11.38 | 159,400 | -0.04(-0.35%) |
Jan 14, 2021 | 11.02 | 11.45 | 10.90 | 11.42 | 170,075 | +0.51(+4.67%) |
Jan 13, 2021 | 10.95 | 10.98 | 10.80 | 10.91 | 63,139 | -0.04(-0.37%) |
Jan 12, 2021 | 10.69 | 10.95 | 10.57 | 10.95 | 46,590 | +0.43(+4.09%) |
Jan 11, 2021 | 11.00 | 11.00 | 10.52 | 10.52 | 71,681 | -0.48(-4.36%) |
Jan 08, 2021 | 10.95 | 11.10 | 10.85 | 11.00 | 155,800 | +0.07(+0.64%) |
Jan 07, 2021 | 10.95 | 11.33 | 10.88 | 10.93 | 95,310 | +0.13(+1.20%) |
Jan 06, 2021 | 10.85 | 11.35 | 10.80 | 10.80 | 152,624 | -0.17(-1.55%) |
Jan 05, 2021 | 11.02 | 11.05 | 10.80 | 10.97 | 74,652 | -0.03(-0.27%) |