Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.13 | 10.49 | 10.01 | 10.17 | 6,370,152 | +0.18(+1.80%) |
Mar 30, 2021 | 9.720 | 10.10 | 9.570 | 9.990 | 3,743,844 | +0.26(+2.67%) |
Mar 29, 2021 | 10.09 | 10.20 | 9.300 | 9.730 | 6,588,581 | -0.62(-5.99%) |
Mar 26, 2021 | 10.87 | 10.87 | 9.890 | 10.35 | 4,496,900 | -0.36(-3.36%) |
Mar 25, 2021 | 10.10 | 10.81 | 9.770 | 10.71 | 5,274,288 | +0.18(+1.71%) |
Mar 24, 2021 | 11.19 | 11.20 | 10.42 | 10.53 | 6,157,772 | -0.32(-2.95%) |
Mar 23, 2021 | 11.51 | 11.68 | 10.59 | 10.85 | 10,626,765 | -0.95(-8.05%) |
Mar 22, 2021 | 13.66 | 14.24 | 11.65 | 11.80 | 18,796,484 | -1.44(-10.88%) |
Mar 19, 2021 | 12.65 | 13.61 | 12.65 | 13.24 | 13,173,200 | +0.55(+4.33%) |
Mar 18, 2021 | 13.01 | 13.60 | 12.65 | 12.69 | 4,898,753 | -0.55(-4.15%) |
Mar 17, 2021 | 12.87 | 13.31 | 12.54 | 13.24 | 5,212,848 | +0.23(+1.77%) |
Mar 16, 2021 | 13.49 | 13.75 | 12.63 | 13.01 | 5,767,396 | -0.47(-3.49%) |
Mar 15, 2021 | 12.92 | 13.93 | 12.80 | 13.48 | 6,038,289 | +0.84(+6.65%) |
Mar 12, 2021 | 12.87 | 13.16 | 12.30 | 12.64 | 7,620,600 | -0.35(-2.69%) |
Mar 11, 2021 | 13.83 | 13.92 | 12.84 | 12.99 | 9,073,121 | -0.62(-4.56%) |
Mar 10, 2021 | 12.12 | 13.77 | 12.12 | 13.61 | 9,474,341 | +1.54(+12.76%) |
Mar 09, 2021 | 11.44 | 12.31 | 11.30 | 12.07 | 6,346,361 | +0.97(+8.74%) |
Mar 08, 2021 | 11.26 | 11.66 | 11.06 | 11.10 | 4,594,204 | -0.05(-0.45%) |
Mar 05, 2021 | 11.08 | 11.19 | 9.690 | 11.15 | 8,551,200 | +0.23(+2.11%) |
Mar 04, 2021 | 11.71 | 12.01 | 10.78 | 10.92 | 8,235,523 | -0.95(-8.00%) |
Mar 03, 2021 | 11.70 | 12.15 | 11.55 | 11.87 | 5,152,046 | +0.13(+1.11%) |
Mar 02, 2021 | 11.81 | 12.20 | 11.68 | 11.74 | 4,527,360 | -0.24(-2.00%) |
Mar 01, 2021 | 11.27 | 12.08 | 11.20 | 11.98 | 5,773,057 | +1.20(+11.13%) |
Feb 26, 2021 | 10.88 | 11.09 | 10.29 | 10.78 | 4,942,400 | +0.31(+2.96%) |
Feb 25, 2021 | 11.09 | 11.64 | 10.37 | 10.47 | 7,838,348 | -1.34(-11.35%) |
Feb 24, 2021 | 11.17 | 11.85 | 10.82 | 11.81 | 4,817,578 | +0.72(+6.49%) |
Feb 23, 2021 | 10.41 | 11.29 | 10.29 | 11.09 | 7,453,882 | -0.10(-0.89%) |
Feb 22, 2021 | 11.69 | 12.41 | 11.06 | 11.19 | 8,592,491 | -0.34(-2.95%) |
Feb 19, 2021 | 11.00 | 11.61 | 10.88 | 11.53 | 6,365,400 | +0.73(+6.76%) |
Feb 18, 2021 | 10.45 | 10.96 | 10.26 | 10.80 | 6,015,969 | +0.14(+1.31%) |
Feb 17, 2021 | 10.04 | 10.88 | 9.950 | 10.66 | 5,939,536 | +0.32(+3.09%) |
Feb 16, 2021 | 9.700 | 10.47 | 9.530 | 10.34 | 7,295,837 | +0.77(+8.05%) |
Feb 12, 2021 | 9.100 | 9.760 | 8.860 | 9.570 | 8,617,500 | +0.37(+4.02%) |
Feb 11, 2021 | 9.600 | 9.730 | 9.170 | 9.200 | 5,837,913 | -0.35(-3.66%) |
Feb 10, 2021 | 9.860 | 10.07 | 9.400 | 9.550 | 5,175,193 | -0.35(-3.54%) |
Feb 09, 2021 | 10.25 | 10.26 | 9.820 | 9.900 | 5,355,726 | -0.35(-3.41%) |
Feb 08, 2021 | 9.990 | 10.41 | 9.830 | 10.25 | 6,122,711 | +0.46(+4.70%) |
Feb 05, 2021 | 9.660 | 10.16 | 9.510 | 9.790 | 7,466,000 | +0.14(+1.45%) |
Feb 04, 2021 | 10.23 | 10.27 | 9.470 | 9.650 | 9,441,127 | -0.65(-6.31%) |
Feb 03, 2021 | 11.10 | 11.15 | 10.12 | 10.30 | 9,769,944 | -0.23(-2.18%) |
Feb 02, 2021 | 12.79 | 12.90 | 9.440 | 10.53 | 28,620,648 | -1.32(-11.14%) |
Feb 01, 2021 | 10.75 | 12.04 | 10.21 | 11.85 | 37,234,624 | +3.33(+39.08%) |
Jan 29, 2021 | 8.820 | 9.060 | 8.370 | 8.520 | 4,906,400 | -0.19(-2.18%) |
Jan 28, 2021 | 8.980 | 9.240 | 8.460 | 8.710 | 4,768,762 | -0.05(-0.57%) |
Jan 27, 2021 | 8.890 | 9.160 | 8.690 | 8.760 | 5,522,934 | -0.40(-4.37%) |
Jan 26, 2021 | 9.260 | 9.480 | 9.050 | 9.160 | 4,769,382 | +0.00(+0.00%) |
Jan 25, 2021 | 9.090 | 9.250 | 8.770 | 9.160 | 5,173,570 | -0.05(-0.54%) |
Jan 22, 2021 | 9.540 | 9.780 | 8.870 | 9.210 | 9,074,200 | +0.06(+0.66%) |
Jan 21, 2021 | 9.260 | 9.330 | 9.050 | 9.150 | 4,027,975 | -0.09(-0.97%) |
Jan 20, 2021 | 9.040 | 9.400 | 8.840 | 9.240 | 4,891,947 | +0.18(+1.99%) |
Jan 19, 2021 | 8.940 | 9.350 | 8.860 | 9.060 | 6,021,388 | +0.26(+2.95%) |
Jan 15, 2021 | 8.560 | 8.990 | 8.390 | 8.800 | 5,880,400 | +0.21(+2.44%) |
Jan 14, 2021 | 8.190 | 8.680 | 8.120 | 8.590 | 5,097,801 | +0.44(+5.40%) |
Jan 13, 2021 | 8.060 | 8.410 | 7.900 | 8.150 | 4,621,480 | +0.11(+1.37%) |
Jan 12, 2021 | 7.650 | 8.250 | 7.550 | 8.040 | 4,971,928 | +0.53(+7.06%) |
Jan 11, 2021 | 7.700 | 7.750 | 7.450 | 7.510 | 3,923,959 | -0.23(-2.97%) |
Jan 08, 2021 | 7.830 | 7.995 | 7.575 | 7.740 | 3,972,800 | +0.00(+0.00%) |
Jan 07, 2021 | 7.760 | 7.890 | 7.530 | 7.740 | 3,842,220 | +0.19(+2.52%) |
Jan 06, 2021 | 7.390 | 7.790 | 7.360 | 7.550 | 5,282,124 | +0.18(+2.44%) |
Jan 05, 2021 | 7.350 | 7.460 | 7.270 | 7.370 | 3,275,023 | -0.01(-0.14%) |