Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.58 | 16.46 | 15.26 | 16.03 | 35,002 | +0.33(+2.10%) |
Mar 30, 2021 | 15.21 | 16.15 | 14.76 | 15.70 | 38,350 | +0.29(+1.88%) |
Mar 29, 2021 | 16.56 | 16.56 | 15.00 | 15.41 | 51,720 | -1.22(-7.34%) |
Mar 26, 2021 | 16.90 | 17.42 | 16.37 | 16.63 | 44,100 | -0.16(-0.95%) |
Mar 25, 2021 | 15.47 | 16.90 | 14.70 | 16.79 | 80,304 | +0.56(+3.45%) |
Mar 24, 2021 | 16.63 | 17.27 | 16.11 | 16.23 | 79,564 | +0.15(+0.93%) |
Mar 23, 2021 | 17.63 | 17.64 | 14.67 | 16.08 | 153,034 | -2.09(-11.50%) |
Mar 22, 2021 | 17.74 | 18.37 | 16.61 | 18.17 | 68,196 | +0.21(+1.17%) |
Mar 19, 2021 | 17.44 | 18.97 | 17.04 | 17.96 | 96,600 | +0.61(+3.52%) |
Mar 18, 2021 | 18.06 | 18.07 | 16.86 | 17.35 | 126,161 | -0.77(-4.25%) |
Mar 17, 2021 | 17.06 | 18.87 | 16.70 | 18.12 | 86,936 | +1.01(+5.90%) |
Mar 16, 2021 | 16.58 | 17.87 | 15.95 | 17.11 | 92,293 | +0.38(+2.27%) |
Mar 15, 2021 | 17.00 | 17.84 | 16.00 | 16.73 | 254,229 | -0.05(-0.30%) |
Mar 12, 2021 | 14.98 | 16.79 | 14.50 | 16.78 | 125,100 | +2.03(+13.76%) |
Mar 11, 2021 | 14.24 | 15.08 | 14.11 | 14.75 | 55,168 | +0.54(+3.80%) |
Mar 10, 2021 | 13.16 | 14.45 | 13.16 | 14.21 | 47,965 | +1.15(+8.81%) |
Mar 09, 2021 | 13.79 | 13.79 | 12.76 | 13.06 | 93,364 | -0.44(-3.26%) |
Mar 08, 2021 | 13.80 | 15.18 | 12.50 | 13.50 | 196,674 | +0.21(+1.58%) |
Mar 05, 2021 | 13.86 | 15.45 | 12.50 | 13.29 | 289,300 | +0.17(+1.30%) |
Mar 04, 2021 | 14.18 | 14.50 | 12.59 | 13.12 | 178,297 | -0.87(-6.22%) |
Mar 03, 2021 | 14.29 | 14.58 | 13.77 | 13.99 | 161,340 | +0.06(+0.43%) |
Mar 02, 2021 | 14.39 | 15.00 | 13.70 | 13.93 | 187,922 | -0.74(-5.04%) |
Mar 01, 2021 | 15.30 | 15.57 | 14.04 | 14.67 | 209,551 | -0.32(-2.13%) |
Feb 26, 2021 | 15.68 | 15.68 | 14.44 | 14.99 | 126,400 | -0.94(-5.90%) |
Feb 25, 2021 | 16.10 | 16.69 | 14.81 | 15.93 | 155,052 | -0.03(-0.19%) |
Feb 24, 2021 | 14.86 | 17.15 | 14.80 | 15.96 | 335,417 | +1.30(+8.87%) |
Feb 23, 2021 | 13.28 | 15.58 | 12.56 | 14.66 | 136,240 | +0.73(+5.24%) |
Feb 22, 2021 | 12.69 | 14.42 | 12.34 | 13.93 | 174,338 | +1.67(+13.62%) |
Feb 19, 2021 | 12.76 | 13.25 | 11.88 | 12.26 | 128,000 | -0.34(-2.70%) |
Feb 18, 2021 | 13.06 | 13.22 | 12.16 | 12.60 | 93,191 | -0.58(-4.40%) |
Feb 17, 2021 | 13.39 | 13.60 | 12.39 | 13.18 | 50,329 | -0.41(-3.02%) |
Feb 16, 2021 | 13.97 | 14.20 | 13.27 | 13.59 | 76,123 | +0.29(+2.18%) |
Feb 12, 2021 | 12.20 | 13.39 | 12.05 | 13.30 | 110,500 | +0.97(+7.87%) |
Feb 11, 2021 | 12.50 | 12.88 | 11.80 | 12.33 | 93,852 | -0.25(-1.99%) |
Feb 10, 2021 | 12.03 | 12.90 | 11.50 | 12.58 | 92,122 | +0.11(+0.88%) |
Feb 09, 2021 | 11.87 | 12.48 | 11.28 | 12.47 | 103,017 | +0.55(+4.61%) |
Feb 08, 2021 | 11.11 | 12.48 | 11.04 | 11.92 | 175,836 | +0.90(+8.17%) |
Feb 05, 2021 | 12.49 | 13.21 | 10.82 | 11.02 | 301,100 | -1.28(-10.41%) |
Feb 04, 2021 | 10.97 | 12.30 | 10.97 | 12.30 | 151,434 | +1.08(+9.63%) |
Feb 03, 2021 | 10.14 | 11.37 | 10.14 | 11.22 | 177,914 | +0.84(+8.09%) |
Feb 02, 2021 | 8.880 | 10.50 | 8.810 | 10.38 | 238,412 | +1.63(+18.63%) |
Feb 01, 2021 | 8.400 | 9.000 | 8.030 | 8.750 | 95,518 | +0.36(+4.29%) |
Jan 29, 2021 | 8.460 | 8.556 | 8.030 | 8.390 | 61,400 | +0.09(+1.08%) |
Jan 28, 2021 | 8.950 | 8.950 | 7.780 | 8.300 | 221,636 | -0.75(-8.29%) |
Jan 27, 2021 | 7.270 | 9.140 | 7.110 | 9.050 | 207,653 | +1.46(+19.24%) |
Jan 26, 2021 | 7.500 | 7.820 | 6.965 | 7.590 | 241,633 | +0.17(+2.29%) |
Jan 25, 2021 | 7.790 | 7.900 | 6.590 | 7.420 | 200,214 | -0.40(-5.12%) |
Jan 22, 2021 | 7.890 | 8.150 | 7.820 | 7.820 | 106,800 | -0.44(-5.33%) |
Jan 21, 2021 | 9.020 | 9.020 | 8.210 | 8.260 | 151,696 | -0.94(-10.22%) |
Jan 20, 2021 | 9.500 | 9.540 | 8.855 | 9.200 | 77,613 | -0.30(-3.16%) |
Jan 19, 2021 | 9.550 | 9.880 | 9.120 | 9.500 | 151,336 | -0.01(-0.11%) |
Jan 15, 2021 | 8.740 | 9.740 | 8.590 | 9.510 | 79,200 | +0.52(+5.78%) |
Jan 14, 2021 | 8.640 | 9.390 | 8.620 | 8.990 | 244,637 | +0.51(+6.01%) |
Jan 13, 2021 | 8.680 | 8.760 | 8.410 | 8.480 | 150,418 | -0.21(-2.42%) |
Jan 12, 2021 | 8.000 | 8.850 | 7.920 | 8.690 | 152,557 | +0.82(+10.42%) |
Jan 11, 2021 | 7.930 | 8.210 | 7.700 | 7.870 | 82,899 | -0.17(-2.11%) |
Jan 08, 2021 | 7.920 | 8.290 | 7.620 | 8.040 | 236,200 | +0.23(+2.94%) |
Jan 07, 2021 | 7.450 | 7.890 | 7.300 | 7.810 | 72,962 | +0.37(+4.97%) |
Jan 06, 2021 | 7.370 | 7.500 | 6.890 | 7.440 | 143,678 | +0.18(+2.48%) |
Jan 05, 2021 | 6.670 | 7.520 | 6.654 | 7.260 | 134,611 | +0.71(+10.84%) |