Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.890 | 10.72 | 9.791 | 10.56 | 127,274 | +0.77(+7.87%) |
Mar 30, 2021 | 9.710 | 10.06 | 9.610 | 9.790 | 287,426 | +0.18(+1.87%) |
Mar 29, 2021 | 10.65 | 10.90 | 9.350 | 9.610 | 459,767 | -1.43(-12.95%) |
Mar 26, 2021 | 11.13 | 11.20 | 10.34 | 11.04 | 244,200 | -0.19(-1.69%) |
Mar 25, 2021 | 10.69 | 11.23 | 10.52 | 11.23 | 136,913 | +0.44(+4.08%) |
Mar 24, 2021 | 11.39 | 11.66 | 10.79 | 10.79 | 86,582 | -0.45(-4.00%) |
Mar 23, 2021 | 11.78 | 11.99 | 11.24 | 11.24 | 72,135 | -0.70(-5.86%) |
Mar 22, 2021 | 11.55 | 12.11 | 11.52 | 11.94 | 50,775 | +0.45(+3.92%) |
Mar 19, 2021 | 11.65 | 12.25 | 11.30 | 11.49 | 147,400 | -0.11(-0.95%) |
Mar 18, 2021 | 11.96 | 12.24 | 11.60 | 11.60 | 61,883 | -0.40(-3.33%) |
Mar 17, 2021 | 11.81 | 12.29 | 11.53 | 12.00 | 93,722 | +0.18(+1.52%) |
Mar 16, 2021 | 11.92 | 12.16 | 11.70 | 11.82 | 76,180 | -0.18(-1.50%) |
Mar 15, 2021 | 12.47 | 12.55 | 11.92 | 12.00 | 95,341 | -0.39(-3.15%) |
Mar 12, 2021 | 12.44 | 12.67 | 12.21 | 12.39 | 102,300 | -0.10(-0.80%) |
Mar 11, 2021 | 12.41 | 12.55 | 12.27 | 12.49 | 69,153 | +0.15(+1.22%) |
Mar 10, 2021 | 12.02 | 12.38 | 11.68 | 12.34 | 127,935 | +0.67(+5.74%) |
Mar 09, 2021 | 11.34 | 11.90 | 11.34 | 11.67 | 76,205 | +0.36(+3.18%) |
Mar 08, 2021 | 11.65 | 11.93 | 11.16 | 11.31 | 128,506 | -0.22(-1.91%) |
Mar 05, 2021 | 12.04 | 12.04 | 11.04 | 11.53 | 140,200 | -0.02(-0.17%) |
Mar 04, 2021 | 12.00 | 12.14 | 11.20 | 11.55 | 178,683 | -0.49(-4.07%) |
Mar 03, 2021 | 12.12 | 12.40 | 11.81 | 12.04 | 87,066 | -0.08(-0.66%) |
Mar 02, 2021 | 12.36 | 12.52 | 12.00 | 12.12 | 43,270 | -0.25(-2.02%) |
Mar 01, 2021 | 12.28 | 12.60 | 11.96 | 12.37 | 94,241 | +0.09(+0.73%) |
Feb 26, 2021 | 12.00 | 12.28 | 11.50 | 12.28 | 106,100 | +0.31(+2.59%) |
Feb 25, 2021 | 12.77 | 12.95 | 11.88 | 11.97 | 209,345 | -0.16(-1.32%) |
Feb 24, 2021 | 12.02 | 12.25 | 11.95 | 12.13 | 90,232 | +0.06(+0.50%) |
Feb 23, 2021 | 11.83 | 12.18 | 11.24 | 12.07 | 160,158 | +0.09(+0.75%) |
Feb 22, 2021 | 12.11 | 12.37 | 11.98 | 11.98 | 85,079 | -0.30(-2.44%) |
Feb 19, 2021 | 12.10 | 12.55 | 12.10 | 12.28 | 95,500 | +0.28(+2.33%) |
Feb 18, 2021 | 11.90 | 12.26 | 11.80 | 12.00 | 114,005 | -0.05(-0.41%) |
Feb 17, 2021 | 12.17 | 12.39 | 11.80 | 12.05 | 156,522 | -0.19(-1.55%) |
Feb 16, 2021 | 12.58 | 12.60 | 11.95 | 12.24 | 245,293 | -0.09(-0.73%) |
Feb 12, 2021 | 12.38 | 12.94 | 11.39 | 12.33 | 525,100 | -0.07(-0.56%) |
Feb 11, 2021 | 13.00 | 13.28 | 12.11 | 12.40 | 541,011 | -0.60(-4.62%) |
Feb 10, 2021 | 13.25 | 13.76 | 13.00 | 13.00 | 1,097,985 | -1.75(-11.86%) |
Feb 09, 2021 | 15.10 | 15.20 | 14.61 | 14.75 | 94,299 | -0.48(-3.15%) |
Feb 08, 2021 | 15.05 | 15.69 | 14.87 | 15.23 | 157,428 | +0.27(+1.80%) |
Feb 05, 2021 | 15.18 | 15.21 | 14.66 | 14.96 | 54,100 | -0.17(-1.12%) |
Feb 04, 2021 | 14.88 | 15.25 | 14.69 | 15.13 | 48,596 | +0.38(+2.58%) |
Feb 03, 2021 | 14.70 | 15.14 | 14.63 | 14.75 | 51,724 | +0.00(+0.00%) |
Feb 02, 2021 | 14.74 | 14.85 | 14.31 | 14.75 | 58,889 | +0.16(+1.10%) |
Feb 01, 2021 | 14.25 | 14.75 | 14.03 | 14.59 | 90,293 | +0.09(+0.62%) |
Jan 29, 2021 | 14.25 | 14.80 | 13.76 | 14.50 | 78,700 | -0.12(-0.82%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.25 | 14.62 | 97,895 | -0.42(-2.79%) |
Jan 27, 2021 | 15.14 | 15.17 | 14.39 | 15.04 | 134,642 | -0.30(-1.96%) |
Jan 26, 2021 | 15.53 | 16.00 | 15.13 | 15.34 | 101,232 | -0.09(-0.58%) |
Jan 25, 2021 | 15.76 | 15.98 | 15.04 | 15.43 | 87,656 | -0.26(-1.66%) |
Jan 22, 2021 | 15.06 | 16.09 | 14.98 | 15.69 | 118,300 | +0.59(+3.91%) |
Jan 21, 2021 | 14.92 | 15.21 | 14.75 | 15.10 | 113,690 | +0.11(+0.73%) |
Jan 20, 2021 | 15.16 | 15.24 | 14.74 | 14.99 | 76,050 | -0.16(-1.06%) |
Jan 19, 2021 | 14.13 | 15.20 | 14.13 | 15.15 | 242,330 | +1.20(+8.60%) |
Jan 15, 2021 | 13.93 | 14.46 | 13.80 | 13.95 | 82,000 | -0.07(-0.50%) |
Jan 14, 2021 | 14.35 | 14.60 | 14.02 | 14.02 | 139,192 | -0.22(-1.54%) |
Jan 13, 2021 | 14.15 | 14.28 | 13.60 | 14.24 | 132,173 | +0.20(+1.42%) |
Jan 12, 2021 | 13.89 | 14.07 | 13.60 | 14.04 | 202,349 | +0.21(+1.52%) |
Jan 11, 2021 | 13.57 | 13.95 | 13.52 | 13.83 | 280,447 | +0.35(+2.60%) |
Jan 08, 2021 | 13.32 | 13.80 | 13.06 | 13.48 | 93,700 | +0.28(+2.12%) |
Jan 07, 2021 | 13.16 | 13.76 | 13.07 | 13.20 | 120,110 | +0.21(+1.62%) |
Jan 06, 2021 | 12.65 | 13.29 | 12.55 | 12.99 | 136,242 | +0.44(+3.51%) |
Jan 05, 2021 | 12.05 | 12.57 | 12.05 | 12.55 | 33,904 | +0.50(+4.15%) |