Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.35 | 28.30 | 25.35 | 26.50 | 1,071,458 | +1.19(+4.70%) |
Mar 30, 2021 | 24.42 | 25.32 | 23.57 | 25.31 | 861,836 | +0.90(+3.69%) |
Mar 29, 2021 | 25.36 | 26.28 | 24.10 | 24.41 | 992,312 | -0.21(-0.85%) |
Mar 26, 2021 | 30.50 | 31.20 | 23.41 | 24.62 | 1,851,500 | -7.16(-22.53%) |
Mar 25, 2021 | 24.21 | 32.97 | 24.20 | 31.78 | 3,512,204 | +6.71(+26.77%) |
Mar 24, 2021 | 24.50 | 29.10 | 24.11 | 25.07 | 2,853,044 | +1.37(+5.78%) |
Mar 23, 2021 | 23.93 | 24.55 | 23.22 | 23.70 | 1,144,522 | -0.85(-3.46%) |
Mar 22, 2021 | 25.72 | 26.18 | 24.45 | 24.55 | 1,031,225 | -0.76(-3.00%) |
Mar 19, 2021 | 24.36 | 26.30 | 24.00 | 25.31 | 2,473,700 | +1.05(+4.33%) |
Mar 18, 2021 | 24.43 | 25.83 | 23.01 | 24.26 | 3,796,136 | +0.07(+0.29%) |
Mar 17, 2021 | 29.49 | 29.63 | 23.01 | 24.19 | 9,804,898 | -7.82(-24.43%) |
Mar 16, 2021 | 28.67 | 37.98 | 27.53 | 32.01 | 9,097,981 | +1.72(+5.68%) |
Mar 15, 2021 | 17.91 | 38.71 | 17.86 | 30.29 | 38,067,328 | +13.86(+84.36%) |
Mar 12, 2021 | 16.16 | 17.20 | 15.90 | 16.43 | 847,000 | +0.54(+3.40%) |
Mar 11, 2021 | 16.44 | 16.62 | 15.31 | 15.89 | 999,363 | -0.45(-2.75%) |
Mar 10, 2021 | 14.66 | 16.62 | 14.59 | 16.34 | 910,934 | +1.33(+8.86%) |
Mar 09, 2021 | 12.22 | 15.88 | 12.07 | 15.01 | 1,684,484 | +2.94(+24.36%) |
Mar 08, 2021 | 11.81 | 12.27 | 10.80 | 12.07 | 708,242 | -0.49(-3.90%) |
Mar 05, 2021 | 10.28 | 15.18 | 10.09 | 12.56 | 2,993,900 | +2.16(+20.77%) |
Mar 04, 2021 | 9.250 | 10.49 | 8.920 | 10.40 | 658,917 | +1.08(+11.59%) |
Mar 03, 2021 | 9.800 | 10.08 | 9.240 | 9.320 | 393,523 | -0.50(-5.09%) |
Mar 02, 2021 | 9.640 | 9.880 | 9.320 | 9.820 | 398,350 | -0.06(-0.61%) |
Mar 01, 2021 | 10.35 | 10.53 | 9.490 | 9.880 | 876,189 | -0.50(-4.82%) |
Feb 26, 2021 | 8.350 | 10.88 | 8.250 | 10.38 | 5,112,200 | +2.36(+29.43%) |
Feb 25, 2021 | 11.15 | 11.73 | 6.750 | 8.020 | 3,847,090 | -3.16(-28.26%) |
Feb 24, 2021 | 11.25 | 11.70 | 10.91 | 11.18 | 318,614 | -0.16(-1.41%) |
Feb 23, 2021 | 11.33 | 11.88 | 11.06 | 11.34 | 400,074 | -1.00(-8.10%) |
Feb 22, 2021 | 12.54 | 13.10 | 12.27 | 12.34 | 316,540 | -0.30(-2.37%) |
Feb 19, 2021 | 12.24 | 12.81 | 12.04 | 12.64 | 380,600 | +0.77(+6.49%) |
Feb 18, 2021 | 12.25 | 12.58 | 11.64 | 11.87 | 323,211 | -0.39(-3.18%) |
Feb 17, 2021 | 12.62 | 12.72 | 11.34 | 12.26 | 580,700 | -0.36(-2.85%) |
Feb 16, 2021 | 13.10 | 13.42 | 12.41 | 12.62 | 645,998 | -0.34(-2.62%) |
Feb 12, 2021 | 13.26 | 13.97 | 12.90 | 12.96 | 224,600 | -0.47(-3.50%) |
Feb 11, 2021 | 14.34 | 15.10 | 13.36 | 13.43 | 461,419 | -0.96(-6.67%) |
Feb 10, 2021 | 14.74 | 14.92 | 13.80 | 14.39 | 223,981 | -0.30(-2.04%) |
Feb 09, 2021 | 14.85 | 14.99 | 14.12 | 14.69 | 202,639 | -0.24(-1.61%) |
Feb 08, 2021 | 14.00 | 15.05 | 13.77 | 14.93 | 493,399 | +1.12(+8.11%) |
Feb 05, 2021 | 12.37 | 13.93 | 12.15 | 13.81 | 519,800 | +1.84(+15.37%) |
Feb 04, 2021 | 11.89 | 12.45 | 11.62 | 11.97 | 331,722 | +0.25(+2.13%) |
Feb 03, 2021 | 11.58 | 12.10 | 11.46 | 11.72 | 327,394 | +0.07(+0.60%) |
Feb 02, 2021 | 11.70 | 12.06 | 10.90 | 11.65 | 463,523 | -0.08(-0.68%) |
Feb 01, 2021 | 12.04 | 12.39 | 11.45 | 11.73 | 374,981 | -0.24(-2.01%) |
Jan 29, 2021 | 12.60 | 13.26 | 11.76 | 11.97 | 764,200 | -0.99(-7.64%) |
Jan 28, 2021 | 14.66 | 15.99 | 12.70 | 12.96 | 2,878,491 | -1.73(-11.78%) |
Jan 27, 2021 | 9.970 | 14.80 | 9.860 | 14.69 | 1,853,254 | +4.48(+43.88%) |
Jan 26, 2021 | 10.07 | 10.66 | 10.05 | 10.21 | 706,410 | +0.21(+2.10%) |
Jan 25, 2021 | 9.610 | 10.01 | 9.270 | 10.00 | 318,581 | +0.52(+5.49%) |
Jan 22, 2021 | 9.230 | 9.600 | 9.024 | 9.480 | 256,800 | +0.24(+2.60%) |
Jan 21, 2021 | 9.700 | 9.885 | 9.210 | 9.240 | 168,535 | -0.51(-5.23%) |
Jan 20, 2021 | 9.560 | 9.970 | 9.485 | 9.750 | 265,596 | +0.24(+2.52%) |
Jan 19, 2021 | 9.700 | 9.820 | 9.280 | 9.510 | 430,588 | +0.03(+0.32%) |
Jan 15, 2021 | 9.660 | 9.800 | 9.190 | 9.480 | 603,300 | -0.21(-2.17%) |
Jan 14, 2021 | 9.030 | 10.09 | 8.974 | 9.690 | 712,028 | +0.84(+9.49%) |
Jan 13, 2021 | 9.170 | 9.240 | 8.750 | 8.850 | 289,622 | -0.33(-3.59%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.000 | 9.180 | 250,789 | +0.14(+1.55%) |
Jan 11, 2021 | 9.330 | 9.330 | 8.700 | 9.040 | 339,228 | -0.49(-5.14%) |
Jan 08, 2021 | 8.920 | 9.720 | 8.910 | 9.530 | 435,100 | +0.70(+7.93%) |
Jan 07, 2021 | 8.370 | 9.060 | 8.360 | 8.830 | 305,886 | +0.49(+5.88%) |
Jan 06, 2021 | 8.340 | 8.900 | 8.270 | 8.340 | 505,585 | -0.01(-0.12%) |
Jan 05, 2021 | 8.180 | 8.530 | 8.020 | 8.350 | 330,929 | +0.13(+1.58%) |