Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.59 | 15.96 | 15.36 | 15.96 | 6,007 | +0.31(+2.01%) |
Mar 29, 2021 | 15.65 | 15.65 | 15.65 | 0 | -0.16(-1.02%) | |
Mar 26, 2021 | 15.89 | 16.25 | 15.81 | 15.81 | 3,882 | -0.17(-1.06%) |
Mar 25, 2021 | 16.06 | 16.28 | 14.80 | 15.98 | 7,282 | -0.19(-1.16%) |
Mar 24, 2021 | 16.32 | 16.77 | 16.16 | 16.16 | 4,128 | +0.03(+0.21%) |
Mar 23, 2021 | 16.86 | 17.10 | 15.94 | 16.13 | 21,894 | -0.87(-5.10%) |
Mar 22, 2021 | 16.93 | 17.04 | 16.30 | 17.00 | 9,365 | +0.10(+0.61%) |
Mar 19, 2021 | 17.09 | 17.49 | 16.62 | 16.89 | 3,765 | -0.86(-4.84%) |
Mar 18, 2021 | 17.34 | 18.70 | 17.34 | 17.75 | 28,115 | +0.76(+4.45%) |
Mar 17, 2021 | 18.37 | 18.37 | 16.62 | 17.00 | 24,105 | -0.30(-1.72%) |
Mar 16, 2021 | 18.70 | 18.70 | 17.18 | 17.30 | 3,982 | -1.27(-6.86%) |
Mar 15, 2021 | 18.70 | 18.70 | 18.15 | 18.57 | 8,610 | +0.72(+4.05%) |
Mar 12, 2021 | 17.81 | 17.85 | 17.47 | 17.85 | 1,411 | -0.85(-4.55%) |
Mar 11, 2021 | 17.86 | 18.70 | 17.00 | 18.70 | 3,531 | +0.00(+0.00%) |
Mar 10, 2021 | 16.57 | 18.70 | 16.57 | 18.70 | 6,051 | +2.37(+14.52%) |
Mar 09, 2021 | 15.85 | 16.57 | 15.85 | 16.33 | 3,378 | -0.13(-0.77%) |
Mar 08, 2021 | 15.81 | 16.45 | 15.04 | 16.45 | 5,107 | +0.86(+5.53%) |
Mar 05, 2021 | 16.16 | 16.16 | 15.47 | 15.59 | 5,059 | -0.97(-5.85%) |
Mar 04, 2021 | 16.73 | 16.84 | 15.94 | 16.56 | 6,416 | -0.18(-1.08%) |
Mar 03, 2021 | 16.70 | 16.74 | 16.70 | 16.74 | 524 | +0.68(+4.22%) |
Mar 02, 2021 | 16.06 | 16.06 | 16.06 | 23 | +0.00(+0.00%) | |
Mar 01, 2021 | 16.02 | 16.06 | 15.98 | 16.06 | 4,431 | +0.61(+3.98%) |
Feb 26, 2021 | 15.55 | 16.04 | 15.07 | 15.45 | 2,117 | -0.38(-2.39%) |
Feb 25, 2021 | 16.15 | 16.36 | 15.79 | 15.83 | 2,206 | +0.10(+0.66%) |
Feb 24, 2021 | 15.52 | 15.76 | 15.52 | 15.72 | 1,117 | -0.28(-1.77%) |
Feb 23, 2021 | 16.12 | 16.14 | 15.04 | 16.01 | 5,693 | +0.81(+5.30%) |
Feb 22, 2021 | 14.12 | 15.59 | 14.12 | 15.20 | 12,711 | +0.84(+5.84%) |
Feb 19, 2021 | 14.03 | 14.36 | 14.03 | 14.36 | 1,647 | +0.07(+0.50%) |
Feb 18, 2021 | 14.24 | 14.41 | 14.22 | 14.29 | 6,250 | +0.20(+1.41%) |
Feb 17, 2021 | 14.36 | 14.41 | 14.09 | 14.09 | 1,056 | +0.31(+2.28%) |
Feb 16, 2021 | 13.85 | 15.30 | 13.78 | 13.78 | 5,391 | -0.03(-0.18%) |
Feb 12, 2021 | 13.90 | 14.41 | 13.60 | 13.80 | 5,765 | -0.16(-1.18%) |
Feb 11, 2021 | 13.22 | 13.97 | 13.22 | 13.97 | 1,328 | +0.26(+1.92%) |
Feb 10, 2021 | 13.67 | 13.87 | 13.39 | 13.70 | 2,042 | +0.11(+0.77%) |
Feb 09, 2021 | 13.17 | 13.81 | 13.16 | 13.60 | 7,256 | +0.34(+2.53%) |
Feb 08, 2021 | 14.02 | 14.02 | 12.92 | 13.26 | 12,400 | -0.75(-5.37%) |
Feb 05, 2021 | 13.55 | 14.69 | 13.39 | 14.01 | 16,472 | +0.93(+7.08%) |
Feb 04, 2021 | 13.07 | 13.48 | 12.75 | 13.09 | 9,674 | +0.31(+2.39%) |
Feb 03, 2021 | 12.71 | 13.00 | 12.52 | 12.78 | 9,770 | +0.25(+1.97%) |
Feb 02, 2021 | 12.82 | 12.82 | 12.34 | 12.54 | 10,635 | +0.35(+2.88%) |
Feb 01, 2021 | 12.07 | 12.62 | 12.07 | 12.18 | 2,625 | +0.12(+0.96%) |
Jan 29, 2021 | 11.86 | 12.07 | 11.78 | 12.07 | 9,530 | +0.17(+1.43%) |
Jan 28, 2021 | 11.63 | 11.90 | 11.50 | 11.90 | 2,553 | +0.25(+2.15%) |
Jan 27, 2021 | 11.56 | 11.94 | 11.35 | 11.65 | 12,447 | -0.08(-0.69%) |
Jan 26, 2021 | 11.73 | 11.90 | 11.64 | 11.73 | 12,361 | +0.14(+1.25%) |
Jan 25, 2021 | 11.64 | 11.69 | 11.28 | 11.58 | 6,998 | -0.06(-0.51%) |
Jan 22, 2021 | 11.73 | 11.90 | 11.27 | 11.64 | 5,647 | +0.26(+2.32%) |
Jan 21, 2021 | 11.43 | 11.48 | 10.95 | 11.38 | 5,188 | +0.03(+0.22%) |
Jan 20, 2021 | 10.66 | 11.88 | 10.66 | 11.35 | 11,389 | -0.19(-1.65%) |
Jan 19, 2021 | 11.67 | 11.67 | 11.34 | 11.54 | 2,579 | +0.18(+1.60%) |
Jan 15, 2021 | 11.24 | 11.75 | 11.23 | 11.36 | 3,412 | +0.07(+0.60%) |
Jan 14, 2021 | 10.67 | 11.89 | 10.67 | 11.29 | 12,526 | +0.25(+2.23%) |
Jan 13, 2021 | 10.87 | 11.18 | 10.87 | 11.05 | 4,553 | -0.04(-0.38%) |
Jan 12, 2021 | 10.88 | 11.09 | 10.26 | 11.09 | 3,584 | +0.21(+1.95%) |
Jan 11, 2021 | 10.88 | 10.88 | 10.88 | 44 | +0.00(+0.00%) | |
Jan 08, 2021 | 11.02 | 11.13 | 10.63 | 10.88 | 6,824 | -0.15(-1.38%) |
Jan 07, 2021 | 10.59 | 11.05 | 10.33 | 11.03 | 12,162 | +0.25(+2.28%) |
Jan 06, 2021 | 10.03 | 10.79 | 10.03 | 10.79 | 9,196 | +0.84(+8.46%) |
Jan 05, 2021 | 9.850 | 9.944 | 9.421 | 9.944 | 1,796 | +0.11(+1.12%) |