Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.47 | 14.18 | 13.30 | 13.80 | 716,591 | +0.73(+5.59%) |
Mar 30, 2021 | 12.83 | 13.31 | 12.62 | 13.07 | 777,124 | +0.12(+0.93%) |
Mar 29, 2021 | 13.71 | 14.20 | 12.71 | 12.95 | 811,045 | -0.89(-6.43%) |
Mar 26, 2021 | 14.08 | 14.67 | 13.35 | 13.84 | 524,500 | -0.06(-0.43%) |
Mar 25, 2021 | 13.59 | 14.20 | 13.02 | 13.90 | 1,191,582 | -0.45(-3.14%) |
Mar 24, 2021 | 15.33 | 15.67 | 14.10 | 14.35 | 999,648 | -0.90(-5.90%) |
Mar 23, 2021 | 15.31 | 15.99 | 15.01 | 15.25 | 562,247 | -0.80(-4.98%) |
Mar 22, 2021 | 16.66 | 16.98 | 15.12 | 16.05 | 838,885 | -0.16(-0.99%) |
Mar 19, 2021 | 17.00 | 17.35 | 15.75 | 16.21 | 814,100 | -0.13(-0.80%) |
Mar 18, 2021 | 18.60 | 19.74 | 16.15 | 16.34 | 1,253,181 | -1.72(-9.52%) |
Mar 17, 2021 | 17.20 | 18.38 | 16.82 | 18.06 | 693,773 | +0.12(+0.67%) |
Mar 16, 2021 | 18.78 | 19.22 | 17.50 | 17.94 | 1,067,375 | -1.17(-6.12%) |
Mar 15, 2021 | 17.86 | 19.44 | 17.06 | 19.11 | 1,269,293 | +1.91(+11.10%) |
Mar 12, 2021 | 16.80 | 18.11 | 16.67 | 17.20 | 605,900 | -0.27(-1.55%) |
Mar 11, 2021 | 16.79 | 17.48 | 16.30 | 17.47 | 769,991 | +1.44(+8.98%) |
Mar 10, 2021 | 17.67 | 17.99 | 15.70 | 16.03 | 496,192 | -0.78(-4.64%) |
Mar 09, 2021 | 15.28 | 17.08 | 14.94 | 16.81 | 948,500 | +2.48(+17.31%) |
Mar 08, 2021 | 14.85 | 15.38 | 13.66 | 14.33 | 967,356 | -0.94(-6.16%) |
Mar 05, 2021 | 16.34 | 16.41 | 13.00 | 15.27 | 1,250,800 | -0.87(-5.39%) |
Mar 04, 2021 | 16.98 | 17.75 | 15.35 | 16.14 | 901,150 | -1.30(-7.45%) |
Mar 03, 2021 | 18.14 | 18.68 | 17.34 | 17.44 | 616,332 | -0.41(-2.30%) |
Mar 02, 2021 | 19.63 | 20.00 | 17.80 | 17.85 | 764,976 | -2.15(-10.75%) |
Mar 01, 2021 | 20.36 | 21.36 | 19.36 | 20.00 | 1,516,340 | +0.46(+2.35%) |
Feb 26, 2021 | 20.34 | 23.23 | 19.05 | 19.54 | 2,017,900 | -0.81(-3.98%) |
Feb 25, 2021 | 20.08 | 23.86 | 20.00 | 20.35 | 1,999,874 | +0.05(+0.25%) |
Feb 24, 2021 | 18.85 | 20.93 | 18.63 | 20.30 | 678,109 | +1.60(+8.56%) |
Feb 23, 2021 | 17.88 | 19.14 | 15.23 | 18.70 | 1,364,995 | -1.28(-6.41%) |
Feb 22, 2021 | 19.82 | 22.68 | 19.19 | 19.98 | 1,990,165 | -0.26(-1.28%) |
Feb 19, 2021 | 22.95 | 22.95 | 20.20 | 20.24 | 1,097,200 | -1.66(-7.58%) |
Feb 18, 2021 | 21.98 | 24.07 | 21.23 | 21.90 | 1,128,567 | -1.33(-5.73%) |
Feb 17, 2021 | 26.46 | 26.79 | 23.00 | 23.23 | 1,727,147 | -4.10(-15.00%) |
Feb 16, 2021 | 24.92 | 30.99 | 24.46 | 27.33 | 5,049,247 | +4.26(+18.47%) |
Feb 12, 2021 | 24.61 | 25.19 | 22.50 | 23.07 | 3,703,700 | -0.49(-2.08%) |
Feb 11, 2021 | 31.80 | 45.88 | 20.50 | 23.56 | 12,375,387 | -2.51(-9.63%) |
Feb 10, 2021 | 20.60 | 27.90 | 19.50 | 26.07 | 6,104,567 | +7.87(+43.24%) |
Feb 09, 2021 | 14.79 | 18.98 | 14.40 | 18.20 | 2,051,244 | +4.27(+30.65%) |
Feb 08, 2021 | 13.38 | 15.18 | 12.50 | 13.93 | 1,404,993 | +1.23(+9.69%) |
Feb 05, 2021 | 12.70 | 12.98 | 11.76 | 12.70 | 658,300 | +1.42(+12.59%) |
Feb 04, 2021 | 11.82 | 12.18 | 11.22 | 11.28 | 220,307 | -0.54(-4.57%) |
Feb 03, 2021 | 11.77 | 12.01 | 11.70 | 11.82 | 167,215 | +0.01(+0.08%) |
Feb 02, 2021 | 12.00 | 12.85 | 11.64 | 11.81 | 584,613 | -0.21(-1.75%) |
Feb 01, 2021 | 11.18 | 12.10 | 11.12 | 12.02 | 477,346 | +1.00(+9.07%) |
Jan 29, 2021 | 10.80 | 12.03 | 10.60 | 11.02 | 293,300 | +0.31(+2.89%) |
Jan 28, 2021 | 11.32 | 11.34 | 10.20 | 10.71 | 223,186 | -0.27(-2.46%) |
Jan 27, 2021 | 11.25 | 11.76 | 10.20 | 10.98 | 310,571 | -0.79(-6.71%) |
Jan 26, 2021 | 12.26 | 12.31 | 11.55 | 11.77 | 382,981 | -0.09(-0.76%) |
Jan 25, 2021 | 14.98 | 15.00 | 11.22 | 11.86 | 1,824,233 | -0.04(-0.34%) |
Jan 22, 2021 | 8.750 | 12.85 | 8.750 | 11.90 | 5,889,000 | +3.41(+40.16%) |
Jan 21, 2021 | 7.690 | 8.660 | 7.620 | 8.490 | 362,026 | +0.87(+11.42%) |
Jan 20, 2021 | 7.460 | 8.370 | 7.350 | 7.620 | 406,896 | +0.32(+4.38%) |
Jan 19, 2021 | 7.100 | 7.800 | 7.050 | 7.300 | 501,348 | +0.28(+3.99%) |
Jan 15, 2021 | 7.000 | 7.110 | 6.890 | 7.020 | 203,800 | +0.04(+0.57%) |
Jan 14, 2021 | 6.870 | 7.040 | 6.850 | 6.980 | 126,973 | +0.15(+2.20%) |
Jan 13, 2021 | 6.940 | 7.070 | 6.820 | 6.830 | 74,113 | -0.07(-1.01%) |
Jan 12, 2021 | 6.880 | 7.030 | 6.800 | 6.900 | 75,560 | +0.00(+0.00%) |
Jan 11, 2021 | 6.960 | 7.070 | 6.801 | 6.900 | 148,425 | -0.04(-0.58%) |
Jan 08, 2021 | 6.990 | 7.100 | 6.810 | 6.940 | 101,400 | -0.06(-0.86%) |
Jan 07, 2021 | 7.120 | 7.120 | 6.900 | 7.000 | 48,186 | -0.05(-0.71%) |
Jan 06, 2021 | 6.990 | 7.200 | 6.950 | 7.050 | 128,765 | +0.09(+1.29%) |
Jan 05, 2021 | 6.870 | 7.010 | 6.840 | 6.960 | 133,409 | +0.03(+0.43%) |