Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.52 | 11.70 | 10.56 | 10.62 | 218,082 | -0.42(-3.80%) |
Mar 30, 2021 | 10.74 | 11.82 | 10.50 | 11.04 | 506,162 | +0.30(+2.79%) |
Mar 29, 2021 | 11.22 | 11.94 | 10.62 | 10.74 | 399,991 | -0.72(-6.28%) |
Mar 26, 2021 | 12.36 | 13.56 | 11.22 | 11.46 | 1,371,350 | -1.68(-12.79%) |
Mar 25, 2021 | 11.28 | 16.98 | 9.660 | 13.14 | 8,580,453 | +0.00(+0.00%) |
Mar 24, 2021 | 10.50 | 14.52 | 10.20 | 13.14 | 5,134,803 | +2.94(+28.82%) |
Mar 23, 2021 | 10.68 | 10.98 | 10.20 | 10.20 | 50,233 | -0.66(-6.08%) |
Mar 22, 2021 | 10.56 | 10.92 | 10.32 | 10.86 | 57,710 | +0.30(+2.84%) |
Mar 19, 2021 | 10.32 | 10.86 | 10.08 | 10.56 | 52,500 | +0.06(+0.57%) |
Mar 18, 2021 | 10.44 | 10.80 | 10.14 | 10.50 | 86,238 | +0.00(+0.00%) |
Mar 17, 2021 | 10.20 | 10.86 | 10.20 | 10.50 | 57,702 | +0.06(+0.57%) |
Mar 16, 2021 | 10.56 | 10.80 | 10.02 | 10.44 | 132,811 | -0.72(-6.45%) |
Mar 15, 2021 | 11.82 | 11.82 | 10.98 | 11.16 | 89,087 | -0.18(-1.59%) |
Mar 12, 2021 | 10.50 | 11.40 | 10.32 | 11.34 | 108,433 | +0.78(+7.39%) |
Mar 11, 2021 | 10.56 | 10.68 | 10.38 | 10.56 | 74,338 | +0.42(+4.14%) |
Mar 10, 2021 | 10.38 | 10.80 | 9.900 | 10.14 | 111,469 | +0.00(+0.00%) |
Mar 09, 2021 | 9.780 | 10.38 | 9.780 | 10.14 | 69,006 | +0.60(+6.29%) |
Mar 08, 2021 | 10.02 | 10.20 | 9.480 | 9.540 | 99,180 | -0.42(-4.22%) |
Mar 05, 2021 | 9.840 | 10.08 | 8.945 | 9.960 | 104,866 | +0.18(+1.84%) |
Mar 04, 2021 | 10.02 | 10.46 | 8.760 | 9.780 | 245,986 | -0.42(-4.12%) |
Mar 03, 2021 | 10.80 | 11.07 | 10.02 | 10.20 | 99,249 | -0.54(-5.03%) |
Mar 02, 2021 | 10.98 | 11.16 | 10.74 | 10.74 | 42,166 | -0.18(-1.65%) |
Mar 01, 2021 | 10.86 | 11.58 | 10.80 | 10.92 | 72,356 | +0.24(+2.25%) |
Feb 26, 2021 | 9.900 | 10.95 | 9.900 | 10.68 | 123,850 | +0.12(+1.14%) |
Feb 25, 2021 | 11.40 | 11.82 | 10.56 | 10.56 | 152,326 | -0.84(-7.37%) |
Feb 24, 2021 | 10.92 | 11.70 | 10.92 | 11.40 | 92,564 | +0.18(+1.60%) |
Feb 23, 2021 | 11.52 | 11.88 | 9.900 | 11.22 | 329,811 | -0.90(-7.43%) |
Feb 22, 2021 | 12.96 | 13.20 | 12.12 | 12.12 | 180,848 | -1.26(-9.42%) |
Feb 19, 2021 | 12.96 | 14.04 | 12.66 | 13.38 | 204,666 | +0.06(+0.45%) |
Feb 18, 2021 | 13.50 | 13.98 | 12.30 | 13.32 | 267,131 | -1.14(-7.88%) |
Feb 17, 2021 | 15.42 | 15.48 | 13.92 | 14.46 | 363,831 | -0.54(-3.60%) |
Feb 16, 2021 | 13.56 | 15.90 | 12.84 | 15.00 | 780,359 | +2.58(+20.77%) |
Feb 12, 2021 | 13.08 | 14.10 | 12.01 | 12.42 | 460,150 | -1.14(-8.41%) |
Feb 11, 2021 | 10.86 | 14.76 | 10.44 | 13.56 | 1,810,933 | +3.00(+28.41%) |
Feb 10, 2021 | 10.50 | 10.74 | 9.900 | 10.56 | 418,016 | +0.60(+6.02%) |
Feb 09, 2021 | 10.20 | 10.32 | 9.420 | 9.960 | 424,287 | -0.54(-5.14%) |
Feb 08, 2021 | 10.80 | 10.98 | 9.960 | 10.50 | 350,978 | +0.60(+6.06%) |
Feb 05, 2021 | 8.820 | 10.47 | 8.820 | 9.900 | 530,750 | +1.50(+17.86%) |
Feb 04, 2021 | 8.400 | 8.460 | 8.160 | 8.400 | 146,631 | +0.24(+2.94%) |
Feb 03, 2021 | 8.340 | 8.340 | 8.100 | 8.160 | 102,875 | +0.00(+0.00%) |
Feb 02, 2021 | 8.580 | 8.580 | 8.160 | 8.160 | 66,576 | -0.18(-2.16%) |
Feb 01, 2021 | 8.340 | 8.580 | 8.100 | 8.340 | 73,099 | +0.00(+0.00%) |
Jan 29, 2021 | 8.400 | 8.400 | 8.100 | 8.340 | 57,816 | +0.06(+0.72%) |
Jan 28, 2021 | 8.040 | 8.460 | 7.920 | 8.280 | 92,803 | +0.00(+0.00%) |
Jan 27, 2021 | 8.400 | 8.580 | 8.160 | 8.280 | 105,155 | -0.42(-4.83%) |
Jan 26, 2021 | 8.460 | 8.760 | 8.460 | 8.700 | 52,885 | +0.06(+0.69%) |
Jan 25, 2021 | 9.060 | 9.180 | 8.160 | 8.640 | 150,197 | -0.54(-5.88%) |
Jan 22, 2021 | 9.240 | 9.420 | 9.120 | 9.180 | 59,233 | -0.12(-1.29%) |
Jan 21, 2021 | 9.540 | 9.840 | 9.000 | 9.300 | 83,799 | -0.18(-1.90%) |
Jan 20, 2021 | 9.420 | 9.720 | 9.330 | 9.480 | 128,357 | +0.18(+1.94%) |
Jan 19, 2021 | 9.180 | 9.600 | 8.700 | 9.300 | 276,827 | +0.78(+9.15%) |
Jan 15, 2021 | 8.580 | 8.626 | 8.040 | 8.520 | 101,250 | -0.06(-0.70%) |
Jan 14, 2021 | 7.980 | 8.940 | 7.800 | 8.580 | 204,610 | +0.60(+7.52%) |
Jan 13, 2021 | 7.980 | 8.100 | 7.620 | 7.980 | 82,487 | +0.00(+0.00%) |
Jan 12, 2021 | 7.560 | 8.100 | 7.560 | 7.980 | 174,816 | +0.42(+5.56%) |
Jan 11, 2021 | 7.200 | 7.620 | 7.140 | 7.560 | 162,015 | +0.36(+5.00%) |
Jan 08, 2021 | 7.140 | 7.230 | 7.110 | 7.200 | 58,616 | +0.06(+0.84%) |
Jan 07, 2021 | 7.200 | 7.260 | 7.080 | 7.140 | 56,431 | +0.06(+0.85%) |
Jan 06, 2021 | 7.140 | 7.320 | 7.080 | 7.080 | 111,351 | -0.06(-0.84%) |
Jan 05, 2021 | 7.020 | 7.140 | 6.900 | 7.140 | 68,724 | +0.00(+0.00%) |