Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.96 | 13.61 | 12.50 | 12.80 | 64,789 | -0.23(-1.77%) |
Mar 30, 2021 | 12.34 | 13.33 | 12.34 | 13.03 | 29,674 | +0.34(+2.68%) |
Mar 29, 2021 | 13.36 | 13.62 | 12.33 | 12.69 | 84,014 | -0.45(-3.42%) |
Mar 26, 2021 | 13.01 | 13.35 | 12.47 | 13.14 | 65,900 | +0.23(+1.78%) |
Mar 25, 2021 | 12.24 | 12.92 | 11.98 | 12.91 | 97,082 | +0.03(+0.23%) |
Mar 24, 2021 | 13.17 | 13.48 | 12.50 | 12.88 | 107,315 | -0.35(-2.65%) |
Mar 23, 2021 | 13.41 | 13.76 | 12.77 | 13.23 | 120,959 | -0.62(-4.48%) |
Mar 22, 2021 | 14.30 | 14.50 | 13.56 | 13.85 | 123,078 | -0.23(-1.63%) |
Mar 19, 2021 | 14.01 | 14.25 | 13.66 | 14.08 | 175,300 | +0.01(+0.07%) |
Mar 18, 2021 | 14.01 | 14.42 | 13.62 | 14.07 | 102,824 | -0.18(-1.26%) |
Mar 17, 2021 | 14.01 | 14.36 | 13.31 | 14.25 | 96,736 | -0.18(-1.25%) |
Mar 16, 2021 | 14.71 | 14.77 | 13.81 | 14.43 | 77,030 | -0.35(-2.37%) |
Mar 15, 2021 | 13.70 | 14.91 | 13.70 | 14.78 | 94,603 | +1.23(+9.08%) |
Mar 12, 2021 | 12.25 | 13.60 | 12.25 | 13.55 | 146,500 | +1.06(+8.49%) |
Mar 11, 2021 | 13.84 | 13.84 | 12.05 | 12.49 | 329,844 | -0.40(-3.10%) |
Mar 10, 2021 | 13.00 | 13.10 | 12.25 | 12.89 | 246,392 | +0.57(+4.63%) |
Mar 09, 2021 | 11.26 | 12.49 | 10.79 | 12.32 | 153,296 | +1.70(+16.01%) |
Mar 08, 2021 | 11.34 | 11.48 | 10.55 | 10.62 | 230,378 | -0.67(-5.93%) |
Mar 05, 2021 | 10.36 | 11.69 | 9.830 | 11.29 | 220,700 | +0.90(+8.66%) |
Mar 04, 2021 | 11.21 | 11.95 | 10.15 | 10.39 | 377,359 | -1.14(-9.89%) |
Mar 03, 2021 | 12.88 | 13.30 | 11.29 | 11.53 | 284,199 | -1.59(-12.12%) |
Mar 02, 2021 | 13.22 | 13.85 | 12.75 | 13.12 | 228,778 | +0.57(+4.54%) |
Mar 01, 2021 | 12.00 | 13.00 | 12.00 | 12.55 | 208,030 | +1.41(+12.66%) |
Feb 26, 2021 | 12.42 | 12.57 | 10.81 | 11.14 | 357,600 | -0.86(-7.17%) |
Feb 25, 2021 | 13.80 | 14.24 | 12.00 | 12.00 | 241,661 | -1.86(-13.42%) |
Feb 24, 2021 | 14.00 | 14.67 | 13.80 | 13.86 | 149,677 | +0.05(+0.36%) |
Feb 23, 2021 | 15.00 | 15.00 | 12.00 | 13.81 | 361,989 | -1.60(-10.38%) |
Feb 22, 2021 | 15.20 | 16.40 | 15.20 | 15.41 | 226,887 | -0.04(-0.26%) |
Feb 19, 2021 | 16.39 | 16.61 | 15.12 | 15.45 | 289,700 | -0.44(-2.77%) |
Feb 18, 2021 | 15.63 | 16.99 | 15.45 | 15.89 | 254,791 | -1.15(-6.75%) |
Feb 17, 2021 | 18.20 | 18.38 | 15.55 | 17.04 | 416,727 | -1.10(-6.06%) |
Feb 16, 2021 | 17.90 | 18.88 | 14.78 | 18.14 | 1,240,700 | +3.56(+24.42%) |
Feb 12, 2021 | 13.11 | 14.76 | 12.55 | 14.58 | 314,900 | +1.47(+11.21%) |
Feb 11, 2021 | 12.92 | 13.54 | 12.36 | 13.11 | 98,968 | +0.23(+1.79%) |
Feb 10, 2021 | 13.02 | 13.25 | 11.82 | 12.88 | 108,168 | +0.04(+0.31%) |
Feb 09, 2021 | 12.76 | 13.19 | 12.40 | 12.84 | 111,196 | +0.44(+3.55%) |
Feb 08, 2021 | 12.03 | 12.70 | 12.00 | 12.40 | 127,615 | +0.63(+5.35%) |
Feb 05, 2021 | 12.05 | 12.50 | 11.77 | 11.77 | 177,900 | -0.33(-2.73%) |
Feb 04, 2021 | 11.64 | 12.43 | 11.64 | 12.10 | 116,363 | +0.45(+3.86%) |
Feb 03, 2021 | 11.20 | 12.50 | 11.10 | 11.65 | 107,602 | +0.30(+2.64%) |
Feb 02, 2021 | 11.57 | 11.81 | 11.07 | 11.35 | 120,301 | -0.22(-1.90%) |
Feb 01, 2021 | 11.00 | 12.74 | 10.60 | 11.57 | 195,976 | +0.97(+9.15%) |
Jan 29, 2021 | 11.03 | 11.08 | 9.790 | 10.60 | 157,100 | -0.55(-4.93%) |
Jan 28, 2021 | 11.50 | 11.99 | 10.80 | 11.15 | 100,158 | +0.02(+0.18%) |
Jan 27, 2021 | 12.00 | 12.00 | 10.67 | 11.13 | 269,539 | -1.24(-10.02%) |
Jan 26, 2021 | 13.38 | 13.89 | 11.33 | 12.37 | 916,556 | +1.53(+14.11%) |
Jan 25, 2021 | 11.25 | 11.40 | 10.28 | 10.84 | 125,211 | -0.22(-1.99%) |
Jan 22, 2021 | 10.93 | 11.45 | 10.66 | 11.06 | 116,900 | +0.17(+1.56%) |
Jan 21, 2021 | 10.83 | 10.99 | 10.13 | 10.89 | 103,053 | +0.12(+1.11%) |
Jan 20, 2021 | 10.82 | 10.82 | 10.29 | 10.77 | 101,630 | +0.17(+1.60%) |
Jan 19, 2021 | 10.63 | 11.45 | 10.54 | 10.60 | 420,115 | +0.35(+3.41%) |
Jan 15, 2021 | 9.580 | 10.88 | 9.580 | 10.25 | 284,300 | +0.67(+6.99%) |
Jan 14, 2021 | 9.100 | 9.880 | 9.100 | 9.580 | 141,734 | +0.58(+6.44%) |
Jan 13, 2021 | 9.180 | 9.550 | 8.920 | 9.000 | 107,511 | -0.03(-0.33%) |
Jan 12, 2021 | 9.420 | 9.720 | 9.000 | 9.030 | 210,480 | -0.36(-3.83%) |
Jan 11, 2021 | 9.100 | 9.680 | 8.720 | 9.390 | 302,830 | +0.59(+6.70%) |
Jan 08, 2021 | 7.830 | 9.330 | 7.830 | 8.800 | 494,800 | +1.17(+15.33%) |
Jan 07, 2021 | 7.260 | 7.750 | 7.260 | 7.630 | 58,341 | +0.30(+4.09%) |
Jan 06, 2021 | 7.510 | 7.750 | 7.250 | 7.330 | 95,806 | -0.01(-0.14%) |
Jan 05, 2021 | 6.700 | 7.370 | 6.700 | 7.340 | 103,312 | +0.54(+7.94%) |