Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.06 | 19.91 | 18.44 | 19.68 | 1,914,820 | +0.49(+2.55%) |
Mar 30, 2021 | 18.88 | 19.64 | 18.32 | 19.19 | 1,181,012 | +0.38(+2.02%) |
Mar 29, 2021 | 18.81 | 20.98 | 18.75 | 18.81 | 1,631,783 | -0.67(-3.44%) |
Mar 26, 2021 | 20.46 | 20.91 | 18.26 | 19.48 | 2,791,600 | -1.35(-6.48%) |
Mar 25, 2021 | 18.31 | 21.14 | 18.12 | 20.83 | 5,799,775 | +1.59(+8.26%) |
Mar 24, 2021 | 18.58 | 24.72 | 18.21 | 19.24 | 35,441,132 | +1.12(+6.18%) |
Mar 23, 2021 | 16.51 | 21.17 | 16.19 | 18.12 | 31,294,420 | +1.62(+9.82%) |
Mar 22, 2021 | 17.30 | 17.50 | 16.41 | 16.50 | 1,339,471 | -1.07(-6.09%) |
Mar 19, 2021 | 17.26 | 17.74 | 16.08 | 17.57 | 1,301,800 | +0.27(+1.56%) |
Mar 18, 2021 | 18.15 | 18.41 | 17.19 | 17.30 | 990,876 | -0.93(-5.10%) |
Mar 17, 2021 | 18.33 | 18.76 | 17.52 | 18.23 | 1,499,818 | +0.27(+1.50%) |
Mar 16, 2021 | 18.67 | 18.90 | 17.30 | 17.96 | 1,759,493 | -0.87(-4.62%) |
Mar 15, 2021 | 18.19 | 19.73 | 18.12 | 18.83 | 2,216,185 | +1.06(+5.97%) |
Mar 12, 2021 | 16.41 | 18.63 | 15.80 | 17.77 | 6,234,800 | +2.44(+15.92%) |
Mar 11, 2021 | 14.65 | 15.37 | 14.40 | 15.33 | 1,714,886 | +0.88(+6.09%) |
Mar 10, 2021 | 13.91 | 14.87 | 13.86 | 14.45 | 685,531 | +0.61(+4.41%) |
Mar 09, 2021 | 14.09 | 14.39 | 13.82 | 13.84 | 301,818 | -0.06(-0.43%) |
Mar 08, 2021 | 13.59 | 14.09 | 13.45 | 13.90 | 340,943 | +0.44(+3.27%) |
Mar 05, 2021 | 13.29 | 13.54 | 12.62 | 13.46 | 372,400 | +0.56(+4.34%) |
Mar 04, 2021 | 13.67 | 13.73 | 12.24 | 12.90 | 488,232 | -0.71(-5.22%) |
Mar 03, 2021 | 13.99 | 14.30 | 13.46 | 13.61 | 353,134 | -0.24(-1.73%) |
Mar 02, 2021 | 13.74 | 14.39 | 13.61 | 13.85 | 364,442 | -0.04(-0.29%) |
Mar 01, 2021 | 13.99 | 14.08 | 13.70 | 13.89 | 309,825 | +0.31(+2.28%) |
Feb 26, 2021 | 13.14 | 14.06 | 12.92 | 13.58 | 434,000 | +0.42(+3.19%) |
Feb 25, 2021 | 13.09 | 14.28 | 12.91 | 13.16 | 838,600 | +0.04(+0.30%) |
Feb 24, 2021 | 12.79 | 13.22 | 12.60 | 13.12 | 254,623 | +0.30(+2.34%) |
Feb 23, 2021 | 12.40 | 12.85 | 11.63 | 12.82 | 484,668 | -0.02(-0.16%) |
Feb 22, 2021 | 13.16 | 13.36 | 12.83 | 12.84 | 303,457 | -0.27(-2.06%) |
Feb 19, 2021 | 13.17 | 13.49 | 13.08 | 13.11 | 319,800 | -0.01(-0.08%) |
Feb 18, 2021 | 13.21 | 13.46 | 13.08 | 13.12 | 329,795 | -0.35(-2.60%) |
Feb 17, 2021 | 13.09 | 13.74 | 12.96 | 13.47 | 444,661 | +0.39(+2.98%) |
Feb 16, 2021 | 12.98 | 13.20 | 12.81 | 13.08 | 373,397 | +0.34(+2.67%) |
Feb 12, 2021 | 12.78 | 13.16 | 12.62 | 12.74 | 258,900 | -0.08(-0.62%) |
Feb 11, 2021 | 13.16 | 13.26 | 12.65 | 12.82 | 264,109 | -0.31(-2.36%) |
Feb 10, 2021 | 13.53 | 13.57 | 12.66 | 13.13 | 366,814 | -0.17(-1.28%) |
Feb 09, 2021 | 13.76 | 13.80 | 13.15 | 13.30 | 287,037 | -0.51(-3.69%) |
Feb 08, 2021 | 13.95 | 14.47 | 13.70 | 13.81 | 603,782 | +0.34(+2.52%) |
Feb 05, 2021 | 13.40 | 13.72 | 13.10 | 13.47 | 353,200 | +0.29(+2.20%) |
Feb 04, 2021 | 12.81 | 13.37 | 12.80 | 13.18 | 386,309 | +0.44(+3.45%) |
Feb 03, 2021 | 12.76 | 12.91 | 12.33 | 12.74 | 276,714 | +0.17(+1.35%) |
Feb 02, 2021 | 13.14 | 13.19 | 12.25 | 12.57 | 390,061 | -0.33(-2.56%) |
Feb 01, 2021 | 12.55 | 13.24 | 12.33 | 12.90 | 773,630 | +0.95(+7.95%) |
Jan 29, 2021 | 12.19 | 12.64 | 11.85 | 11.95 | 491,900 | -0.02(-0.17%) |
Jan 28, 2021 | 12.59 | 13.17 | 11.59 | 11.97 | 828,512 | -0.57(-4.55%) |
Jan 27, 2021 | 11.95 | 14.54 | 11.81 | 12.54 | 1,454,641 | +0.29(+2.37%) |
Jan 26, 2021 | 12.48 | 12.53 | 11.81 | 12.25 | 569,663 | +0.09(+0.74%) |
Jan 25, 2021 | 11.77 | 12.65 | 11.41 | 12.16 | 613,881 | +0.45(+3.84%) |
Jan 22, 2021 | 11.35 | 11.74 | 11.13 | 11.71 | 357,900 | +0.09(+0.77%) |
Jan 21, 2021 | 12.12 | 12.15 | 11.36 | 11.62 | 470,984 | -0.06(-0.51%) |
Jan 20, 2021 | 11.74 | 12.30 | 11.65 | 11.68 | 336,470 | +0.16(+1.39%) |
Jan 19, 2021 | 11.87 | 12.03 | 11.41 | 11.52 | 560,667 | -0.54(-4.48%) |
Jan 15, 2021 | 12.39 | 12.49 | 11.83 | 12.06 | 660,500 | -0.64(-5.04%) |
Jan 14, 2021 | 11.36 | 13.45 | 11.35 | 12.70 | 1,476,133 | +1.59(+14.31%) |
Jan 13, 2021 | 11.12 | 11.40 | 11.00 | 11.11 | 289,165 | -0.19(-1.68%) |
Jan 12, 2021 | 10.51 | 11.43 | 10.34 | 11.30 | 607,020 | +0.91(+8.76%) |
Jan 11, 2021 | 10.30 | 10.60 | 10.12 | 10.39 | 332,667 | -0.13(-1.24%) |
Jan 08, 2021 | 10.70 | 10.75 | 10.14 | 10.52 | 318,100 | -0.21(-1.96%) |
Jan 07, 2021 | 10.90 | 10.93 | 10.56 | 10.73 | 339,919 | +0.03(+0.28%) |
Jan 06, 2021 | 10.39 | 11.05 | 10.29 | 10.70 | 520,766 | +0.37(+3.58%) |
Jan 05, 2021 | 10.12 | 10.50 | 10.10 | 10.33 | 544,377 | +0.28(+2.79%) |