Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.25 | 12.90 | 11.79 | 12.37 | 753,212 | +0.19(+1.56%) |
Mar 30, 2021 | 11.58 | 12.20 | 11.35 | 12.18 | 333,734 | +0.60(+5.18%) |
Mar 29, 2021 | 12.49 | 12.56 | 11.46 | 11.58 | 352,714 | -0.81(-6.54%) |
Mar 26, 2021 | 13.35 | 13.50 | 11.89 | 12.39 | 392,800 | -0.92(-6.91%) |
Mar 25, 2021 | 12.39 | 13.32 | 12.03 | 13.31 | 449,974 | +0.72(+5.72%) |
Mar 24, 2021 | 13.46 | 13.46 | 12.14 | 12.59 | 421,049 | -0.75(-5.62%) |
Mar 23, 2021 | 13.97 | 14.15 | 13.21 | 13.34 | 154,600 | -0.76(-5.39%) |
Mar 22, 2021 | 13.62 | 14.38 | 13.49 | 14.10 | 212,931 | +0.74(+5.54%) |
Mar 19, 2021 | 13.65 | 13.84 | 12.94 | 13.36 | 590,900 | -0.26(-1.91%) |
Mar 18, 2021 | 14.04 | 14.34 | 13.58 | 13.62 | 166,344 | -0.74(-5.15%) |
Mar 17, 2021 | 13.52 | 14.56 | 13.25 | 14.36 | 340,128 | +0.63(+4.59%) |
Mar 16, 2021 | 14.38 | 14.40 | 13.56 | 13.73 | 517,947 | -0.74(-5.11%) |
Mar 15, 2021 | 14.75 | 14.75 | 14.04 | 14.47 | 299,578 | -0.24(-1.63%) |
Mar 12, 2021 | 14.61 | 15.00 | 14.39 | 14.71 | 196,500 | -0.31(-2.06%) |
Mar 11, 2021 | 14.76 | 15.04 | 14.31 | 15.02 | 363,032 | +0.63(+4.38%) |
Mar 10, 2021 | 14.76 | 15.22 | 14.09 | 14.39 | 451,613 | -0.04(-0.28%) |
Mar 09, 2021 | 14.72 | 15.13 | 14.02 | 14.43 | 409,536 | +0.68(+4.95%) |
Mar 08, 2021 | 13.84 | 14.38 | 13.59 | 13.75 | 212,700 | -0.26(-1.86%) |
Mar 05, 2021 | 14.16 | 14.16 | 12.18 | 14.01 | 470,300 | +0.08(+0.57%) |
Mar 04, 2021 | 14.97 | 15.36 | 13.53 | 13.93 | 711,409 | -1.46(-9.49%) |
Mar 03, 2021 | 15.09 | 15.70 | 14.52 | 15.39 | 632,524 | +0.36(+2.40%) |
Mar 02, 2021 | 13.16 | 15.49 | 12.21 | 15.03 | 1,200,864 | -1.51(-9.13%) |
Mar 01, 2021 | 15.77 | 16.93 | 15.77 | 16.54 | 279,608 | +1.01(+6.50%) |
Feb 26, 2021 | 15.91 | 16.29 | 15.15 | 15.53 | 354,900 | -0.17(-1.08%) |
Feb 25, 2021 | 17.54 | 17.57 | 15.34 | 15.70 | 284,557 | -2.10(-11.80%) |
Feb 24, 2021 | 17.27 | 18.34 | 17.22 | 17.80 | 257,365 | +0.30(+1.71%) |
Feb 23, 2021 | 16.43 | 17.58 | 15.43 | 17.50 | 351,562 | -0.25(-1.41%) |
Feb 22, 2021 | 17.40 | 18.23 | 17.30 | 17.75 | 250,616 | +0.12(+0.68%) |
Feb 19, 2021 | 16.90 | 18.10 | 16.90 | 17.63 | 285,100 | +0.74(+4.38%) |
Feb 18, 2021 | 17.24 | 17.83 | 16.52 | 16.89 | 236,008 | -0.93(-5.22%) |
Feb 17, 2021 | 18.50 | 18.53 | 16.61 | 17.82 | 435,256 | -1.32(-6.90%) |
Feb 16, 2021 | 19.24 | 21.04 | 18.56 | 19.14 | 852,810 | +0.60(+3.24%) |
Feb 12, 2021 | 17.66 | 19.64 | 17.31 | 18.54 | 712,700 | +0.79(+4.45%) |
Feb 11, 2021 | 17.38 | 18.05 | 16.95 | 17.75 | 218,545 | +0.37(+2.13%) |
Feb 10, 2021 | 18.10 | 18.36 | 16.79 | 17.38 | 400,111 | -0.55(-3.07%) |
Feb 09, 2021 | 17.96 | 19.06 | 17.80 | 17.93 | 381,855 | -0.23(-1.27%) |
Feb 08, 2021 | 18.64 | 18.92 | 16.62 | 18.16 | 689,591 | -0.46(-2.47%) |
Feb 05, 2021 | 18.03 | 18.70 | 17.15 | 18.62 | 658,600 | +1.19(+6.83%) |
Feb 04, 2021 | 16.21 | 17.94 | 15.71 | 17.43 | 1,420,217 | +1.51(+9.48%) |
Feb 03, 2021 | 16.09 | 16.25 | 15.03 | 15.92 | 551,454 | +0.15(+0.95%) |
Feb 02, 2021 | 16.55 | 16.75 | 15.50 | 15.77 | 799,645 | -0.66(-4.02%) |
Feb 01, 2021 | 17.84 | 18.48 | 16.29 | 16.43 | 520,966 | -1.20(-6.81%) |
Jan 29, 2021 | 16.43 | 18.84 | 16.27 | 17.63 | 3,332,500 | +0.48(+2.80%) |
Jan 28, 2021 | 17.01 | 17.94 | 16.73 | 17.15 | 309,744 | +0.43(+2.57%) |
Jan 27, 2021 | 19.31 | 19.56 | 16.50 | 16.72 | 436,284 | -2.16(-11.44%) |
Jan 26, 2021 | 19.59 | 19.68 | 18.27 | 18.88 | 325,440 | -0.71(-3.62%) |
Jan 25, 2021 | 21.66 | 22.38 | 17.23 | 19.59 | 872,158 | -1.68(-7.90%) |
Jan 22, 2021 | 19.06 | 22.43 | 18.59 | 21.27 | 2,029,600 | +2.85(+15.47%) |
Jan 21, 2021 | 17.75 | 19.49 | 17.20 | 18.42 | 798,353 | +1.83(+11.03%) |
Jan 20, 2021 | 17.24 | 17.24 | 15.34 | 16.59 | 521,967 | -0.36(-2.12%) |
Jan 19, 2021 | 15.00 | 17.06 | 14.25 | 16.95 | 554,275 | +2.90(+20.64%) |
Jan 15, 2021 | 14.52 | 14.79 | 13.22 | 14.05 | 229,800 | -0.60(-4.10%) |
Jan 14, 2021 | 13.89 | 15.38 | 13.57 | 14.65 | 465,459 | +0.38(+2.66%) |
Jan 13, 2021 | 14.13 | 14.71 | 12.88 | 14.27 | 859,830 | +2.60(+22.28%) |
Jan 12, 2021 | 11.98 | 12.09 | 11.51 | 11.67 | 183,248 | -0.26(-2.18%) |
Jan 11, 2021 | 12.89 | 12.95 | 11.75 | 11.93 | 258,785 | -0.96(-7.45%) |
Jan 08, 2021 | 12.65 | 13.05 | 12.20 | 12.89 | 404,100 | +0.82(+6.79%) |
Jan 07, 2021 | 10.75 | 12.16 | 10.75 | 12.07 | 344,195 | +1.47(+13.87%) |
Jan 06, 2021 | 10.93 | 11.27 | 10.44 | 10.60 | 149,215 | -0.25(-2.30%) |
Jan 05, 2021 | 10.58 | 11.21 | 10.58 | 10.85 | 61,853 | +0.21(+1.97%) |