Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.48 | 13.59 | 12.48 | 13.44 | 48,213 | +0.95(+7.61%) |
Mar 30, 2021 | 11.56 | 12.50 | 11.25 | 12.49 | 52,752 | +1.49(+13.55%) |
Mar 29, 2021 | 11.44 | 11.73 | 10.64 | 11.00 | 58,984 | -0.50(-4.35%) |
Mar 26, 2021 | 12.04 | 12.19 | 11.50 | 11.50 | 51,500 | -0.40(-3.36%) |
Mar 25, 2021 | 12.36 | 12.57 | 11.50 | 11.90 | 127,352 | -0.88(-6.89%) |
Mar 24, 2021 | 12.45 | 13.65 | 12.26 | 12.78 | 75,422 | +0.52(+4.24%) |
Mar 23, 2021 | 12.50 | 12.97 | 11.81 | 12.26 | 101,762 | -0.23(-1.84%) |
Mar 22, 2021 | 13.22 | 13.62 | 12.29 | 12.49 | 45,265 | -0.23(-1.81%) |
Mar 19, 2021 | 12.96 | 13.23 | 12.63 | 12.72 | 64,400 | -0.60(-4.50%) |
Mar 18, 2021 | 13.52 | 13.52 | 12.93 | 13.32 | 30,861 | -0.01(-0.08%) |
Mar 17, 2021 | 13.13 | 14.09 | 13.01 | 13.33 | 36,231 | +0.23(+1.76%) |
Mar 16, 2021 | 14.20 | 14.20 | 13.04 | 13.10 | 38,865 | -1.07(-7.55%) |
Mar 15, 2021 | 14.49 | 14.49 | 13.77 | 14.17 | 34,556 | +0.01(+0.07%) |
Mar 12, 2021 | 14.01 | 14.53 | 13.99 | 14.16 | 50,800 | -0.04(-0.28%) |
Mar 11, 2021 | 13.77 | 14.25 | 13.00 | 14.20 | 125,288 | +1.35(+10.51%) |
Mar 10, 2021 | 12.97 | 13.18 | 12.45 | 12.85 | 40,552 | +0.14(+1.10%) |
Mar 09, 2021 | 12.79 | 13.04 | 12.36 | 12.71 | 56,101 | -0.10(-0.78%) |
Mar 08, 2021 | 13.91 | 13.91 | 12.61 | 12.81 | 54,112 | -0.26(-1.99%) |
Mar 05, 2021 | 12.25 | 13.24 | 11.41 | 13.07 | 155,000 | +0.78(+6.35%) |
Mar 04, 2021 | 12.57 | 12.72 | 11.79 | 12.29 | 114,344 | -0.65(-5.02%) |
Mar 03, 2021 | 14.19 | 14.19 | 12.56 | 12.94 | 125,160 | -0.77(-5.62%) |
Mar 02, 2021 | 13.79 | 14.13 | 13.48 | 13.71 | 80,995 | -0.18(-1.30%) |
Mar 01, 2021 | 15.12 | 15.13 | 13.72 | 13.89 | 123,084 | -0.51(-3.54%) |
Feb 26, 2021 | 13.50 | 15.35 | 13.50 | 14.40 | 188,200 | +1.17(+8.84%) |
Feb 25, 2021 | 16.55 | 18.00 | 13.22 | 13.23 | 635,265 | -5.69(-30.07%) |
Feb 24, 2021 | 19.00 | 19.29 | 18.50 | 18.92 | 115,588 | +0.05(+0.26%) |
Feb 23, 2021 | 17.83 | 19.25 | 16.20 | 18.87 | 183,250 | -0.18(-0.94%) |
Feb 22, 2021 | 18.77 | 19.24 | 18.56 | 19.05 | 120,722 | +0.01(+0.05%) |
Feb 19, 2021 | 17.28 | 19.83 | 16.98 | 19.04 | 349,200 | +1.78(+10.31%) |
Feb 18, 2021 | 17.60 | 17.60 | 16.72 | 17.26 | 241,271 | -0.24(-1.37%) |
Feb 17, 2021 | 16.19 | 17.53 | 16.00 | 17.50 | 431,319 | +0.90(+5.42%) |
Feb 16, 2021 | 16.79 | 17.16 | 16.10 | 16.60 | 672,522 | +0.15(+0.91%) |
Feb 12, 2021 | 17.44 | 17.80 | 16.01 | 16.45 | 1,891,700 | -7.80(-32.16%) |
Feb 11, 2021 | 23.24 | 24.26 | 23.15 | 24.25 | 71,653 | +1.33(+5.80%) |
Feb 10, 2021 | 19.37 | 23.25 | 19.37 | 22.92 | 123,640 | +3.11(+15.70%) |
Feb 09, 2021 | 22.54 | 22.54 | 19.81 | 19.81 | 106,490 | -1.77(-8.20%) |
Feb 08, 2021 | 19.50 | 22.90 | 18.25 | 21.58 | 258,741 | +3.61(+20.09%) |
Feb 05, 2021 | 18.13 | 18.19 | 17.60 | 17.97 | 20,700 | -0.18(-0.99%) |
Feb 04, 2021 | 18.35 | 18.47 | 17.76 | 18.15 | 42,348 | -0.03(-0.17%) |
Feb 03, 2021 | 18.50 | 18.50 | 17.55 | 18.18 | 57,836 | -0.32(-1.73%) |
Feb 02, 2021 | 17.99 | 18.50 | 17.51 | 18.50 | 72,318 | +0.50(+2.78%) |
Feb 01, 2021 | 18.25 | 18.25 | 17.50 | 18.00 | 68,623 | -0.22(-1.21%) |
Jan 29, 2021 | 17.41 | 18.57 | 17.35 | 18.22 | 90,900 | +0.73(+4.17%) |
Jan 28, 2021 | 17.15 | 17.71 | 16.53 | 17.49 | 75,565 | +0.49(+2.88%) |
Jan 27, 2021 | 14.54 | 17.00 | 14.50 | 17.00 | 131,726 | +2.20(+14.86%) |
Jan 26, 2021 | 14.75 | 15.00 | 14.54 | 14.80 | 9,519 | -0.10(-0.67%) |
Jan 25, 2021 | 14.82 | 15.00 | 14.51 | 14.90 | 20,244 | +0.31(+2.12%) |
Jan 22, 2021 | 14.26 | 14.65 | 14.00 | 14.59 | 8,700 | +0.12(+0.83%) |
Jan 21, 2021 | 14.45 | 14.60 | 14.20 | 14.47 | 5,721 | +0.22(+1.54%) |
Jan 20, 2021 | 13.13 | 14.91 | 13.13 | 14.25 | 40,244 | +0.75(+5.56%) |
Jan 19, 2021 | 15.80 | 15.80 | 13.25 | 13.50 | 59,738 | -2.26(-14.34%) |
Jan 15, 2021 | 14.87 | 16.32 | 14.01 | 15.76 | 64,600 | +1.27(+8.76%) |
Jan 14, 2021 | 13.35 | 14.49 | 13.02 | 14.49 | 20,248 | +0.56(+4.02%) |
Jan 13, 2021 | 13.22 | 14.06 | 12.80 | 13.93 | 49,580 | +0.85(+6.50%) |
Jan 12, 2021 | 13.00 | 13.08 | 12.75 | 13.08 | 13,445 | -0.16(-1.21%) |
Jan 11, 2021 | 13.60 | 13.60 | 13.00 | 13.24 | 12,028 | -0.09(-0.68%) |
Jan 08, 2021 | 13.69 | 13.69 | 12.80 | 13.33 | 23,100 | -0.01(-0.07%) |
Jan 07, 2021 | 13.33 | 13.75 | 13.00 | 13.34 | 47,257 | +0.15(+1.14%) |
Jan 06, 2021 | 12.00 | 13.27 | 12.00 | 13.19 | 86,654 | +1.21(+10.10%) |
Jan 05, 2021 | 10.86 | 11.99 | 10.67 | 11.98 | 66,986 | +1.16(+10.72%) |