Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.44 | 23.88 | 22.96 | 23.01 | 278,753 | -0.84(-3.52%) |
Mar 30, 2021 | 23.75 | 24.28 | 22.66 | 23.85 | 223,877 | +0.11(+0.45%) |
Mar 29, 2021 | 24.96 | 25.26 | 23.13 | 23.75 | 453,348 | -1.85(-7.21%) |
Mar 26, 2021 | 26.86 | 27.34 | 24.81 | 25.59 | 483,511 | -0.02(-0.08%) |
Mar 25, 2021 | 22.18 | 25.62 | 21.68 | 25.61 | 533,076 | +2.43(+10.49%) |
Mar 24, 2021 | 25.46 | 25.89 | 22.03 | 23.18 | 581,353 | -1.00(-4.12%) |
Mar 23, 2021 | 27.61 | 28.13 | 23.83 | 24.18 | 713,079 | -4.24(-14.92%) |
Mar 22, 2021 | 27.35 | 29.20 | 26.68 | 28.42 | 658,044 | +2.09(+7.94%) |
Mar 19, 2021 | 25.15 | 26.33 | 24.55 | 26.33 | 283,472 | +1.63(+6.61%) |
Mar 18, 2021 | 24.97 | 26.86 | 24.12 | 24.69 | 443,232 | +0.12(+0.48%) |
Mar 17, 2021 | 22.71 | 25.05 | 22.62 | 24.58 | 271,898 | +1.67(+7.29%) |
Mar 16, 2021 | 24.14 | 24.27 | 22.16 | 22.91 | 352,666 | -0.40(-1.72%) |
Mar 15, 2021 | 22.50 | 24.13 | 22.12 | 23.31 | 606,852 | +1.71(+7.92%) |
Mar 12, 2021 | 20.61 | 21.97 | 20.27 | 21.60 | 294,734 | +1.07(+5.24%) |
Mar 11, 2021 | 20.56 | 20.82 | 19.20 | 20.52 | 326,310 | +0.56(+2.79%) |
Mar 10, 2021 | 18.41 | 20.58 | 18.32 | 19.97 | 447,667 | +1.75(+9.60%) |
Mar 09, 2021 | 18.42 | 18.75 | 17.75 | 18.22 | 177,515 | +0.29(+1.64%) |
Mar 08, 2021 | 17.54 | 18.36 | 17.53 | 17.92 | 234,745 | +0.45(+2.57%) |
Mar 05, 2021 | 17.92 | 18.02 | 16.12 | 17.48 | 288,796 | -0.11(-0.61%) |
Mar 04, 2021 | 18.49 | 19.50 | 16.25 | 17.58 | 621,322 | -1.25(-6.64%) |
Mar 03, 2021 | 19.44 | 19.83 | 18.19 | 18.83 | 390,969 | -0.21(-1.13%) |
Mar 02, 2021 | 18.28 | 19.83 | 17.59 | 19.05 | 895,856 | +1.25(+7.03%) |
Mar 01, 2021 | 16.91 | 18.32 | 16.90 | 17.80 | 257,026 | +1.00(+5.93%) |
Feb 26, 2021 | 16.77 | 17.44 | 16.33 | 16.80 | 167,585 | -0.29(-1.71%) |
Feb 25, 2021 | 17.68 | 18.00 | 16.97 | 17.09 | 163,841 | -0.66(-3.74%) |
Feb 24, 2021 | 16.97 | 17.79 | 16.97 | 17.76 | 196,722 | +1.17(+7.07%) |
Feb 23, 2021 | 17.22 | 17.36 | 15.68 | 16.59 | 288,286 | -0.74(-4.28%) |
Feb 22, 2021 | 18.07 | 18.22 | 17.02 | 17.33 | 298,632 | -0.21(-1.22%) |
Feb 19, 2021 | 17.21 | 17.85 | 16.90 | 17.54 | 249,791 | +0.69(+4.12%) |
Feb 18, 2021 | 17.18 | 17.86 | 16.21 | 16.85 | 261,076 | -0.49(-2.82%) |
Feb 17, 2021 | 17.58 | 17.71 | 16.75 | 17.34 | 222,014 | -0.18(-1.00%) |
Feb 16, 2021 | 17.72 | 18.50 | 17.16 | 17.51 | 433,937 | +0.10(+0.56%) |
Feb 12, 2021 | 16.23 | 17.90 | 16.23 | 17.42 | 366,088 | +0.70(+4.21%) |
Feb 11, 2021 | 17.19 | 17.62 | 16.04 | 16.71 | 201,648 | -0.45(-2.62%) |
Feb 10, 2021 | 17.88 | 17.88 | 16.41 | 17.16 | 202,638 | -0.23(-1.35%) |
Feb 09, 2021 | 17.22 | 18.12 | 16.28 | 17.40 | 312,210 | +0.63(+3.79%) |
Feb 08, 2021 | 17.39 | 17.58 | 15.83 | 16.76 | 358,035 | +0.60(+3.69%) |
Feb 05, 2021 | 15.83 | 16.57 | 15.82 | 16.17 | 254,551 | +0.43(+2.72%) |
Feb 04, 2021 | 15.50 | 16.14 | 15.10 | 15.74 | 190,575 | +0.28(+1.83%) |
Feb 03, 2021 | 14.75 | 15.48 | 14.14 | 15.46 | 387,464 | +1.19(+8.33%) |
Feb 02, 2021 | 14.76 | 15.29 | 13.94 | 14.27 | 257,775 | -0.20(-1.41%) |
Feb 01, 2021 | 13.24 | 15.34 | 13.07 | 14.47 | 754,165 | +1.61(+12.49%) |
Jan 29, 2021 | 12.45 | 13.59 | 12.28 | 12.86 | 314,210 | +0.55(+4.43%) |
Jan 28, 2021 | 12.32 | 12.58 | 11.93 | 12.32 | 124,959 | -0.15(-1.17%) |
Jan 27, 2021 | 12.66 | 12.86 | 12.20 | 12.47 | 172,493 | -0.69(-5.26%) |
Jan 26, 2021 | 13.49 | 13.60 | 12.75 | 13.16 | 215,972 | +0.01(+0.07%) |
Jan 25, 2021 | 13.66 | 13.67 | 12.57 | 13.15 | 266,433 | -0.60(-4.39%) |
Jan 22, 2021 | 13.33 | 14.02 | 12.79 | 13.75 | 177,949 | +0.54(+4.05%) |
Jan 21, 2021 | 14.01 | 14.04 | 12.79 | 13.22 | 192,653 | -0.99(-6.99%) |
Jan 20, 2021 | 14.34 | 14.35 | 13.72 | 14.21 | 123,702 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 14.56 | 13.73 | 14.22 | 272,236 | +0.75(+5.57%) |
Jan 15, 2021 | 14.23 | 14.34 | 13.31 | 13.47 | 211,732 | -0.84(-5.85%) |
Jan 14, 2021 | 12.65 | 14.76 | 12.60 | 14.31 | 525,660 | +1.84(+14.77%) |
Jan 13, 2021 | 12.84 | 12.84 | 12.12 | 12.47 | 138,800 | -0.26(-2.07%) |
Jan 12, 2021 | 12.84 | 12.95 | 12.19 | 12.73 | 367,581 | +0.30(+2.43%) |
Jan 11, 2021 | 11.63 | 12.56 | 11.56 | 12.43 | 467,588 | +0.93(+8.14%) |
Jan 08, 2021 | 11.29 | 11.58 | 10.96 | 11.49 | 409,602 | +0.86(+8.06%) |
Jan 07, 2021 | 10.12 | 10.70 | 10.12 | 10.63 | 207,097 | +0.65(+6.54%) |
Jan 06, 2021 | 10.38 | 10.52 | 9.802 | 9.982 | 201,432 | -0.45(-4.30%) |
Jan 05, 2021 | 10.45 | 10.66 | 10.23 | 10.43 | 160,270 | -0.13(-1.20%) |