Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.22 | 10.67 | 10.22 | 10.46 | 1,463,413 | +0.40(+3.98%) |
Mar 30, 2021 | 10.20 | 10.25 | 9.360 | 10.06 | 2,068,688 | -0.36(-3.45%) |
Mar 29, 2021 | 10.76 | 11.43 | 10.23 | 10.42 | 2,451,428 | +0.00(+0.00%) |
Mar 26, 2021 | 10.71 | 10.79 | 10.03 | 10.42 | 1,158,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.08 | 10.69 | 9.880 | 10.52 | 1,307,329 | +0.08(+0.77%) |
Mar 24, 2021 | 11.46 | 11.55 | 10.37 | 10.44 | 2,037,071 | -0.79(-7.03%) |
Mar 23, 2021 | 11.89 | 11.89 | 11.10 | 11.23 | 1,202,513 | -0.74(-6.18%) |
Mar 22, 2021 | 12.59 | 12.74 | 11.90 | 11.97 | 978,213 | -0.32(-2.60%) |
Mar 19, 2021 | 12.38 | 12.63 | 12.11 | 12.29 | 966,100 | -0.08(-0.65%) |
Mar 18, 2021 | 12.71 | 13.06 | 12.27 | 12.37 | 953,224 | -0.50(-3.89%) |
Mar 17, 2021 | 12.14 | 13.08 | 11.92 | 12.87 | 1,109,967 | +0.27(+2.14%) |
Mar 16, 2021 | 13.63 | 13.71 | 12.32 | 12.60 | 1,569,650 | -1.01(-7.42%) |
Mar 15, 2021 | 13.77 | 13.98 | 13.35 | 13.61 | 1,304,291 | +0.25(+1.87%) |
Mar 12, 2021 | 13.24 | 13.38 | 12.80 | 13.36 | 1,028,900 | -0.08(-0.60%) |
Mar 11, 2021 | 12.94 | 13.60 | 12.85 | 13.44 | 1,282,381 | +0.90(+7.18%) |
Mar 10, 2021 | 12.98 | 13.30 | 12.25 | 12.54 | 1,349,906 | +0.22(+1.79%) |
Mar 09, 2021 | 11.81 | 12.64 | 11.68 | 12.32 | 2,194,238 | +1.18(+10.59%) |
Mar 08, 2021 | 11.27 | 11.85 | 11.00 | 11.14 | 1,744,741 | -0.21(-1.85%) |
Mar 05, 2021 | 11.40 | 11.90 | 10.01 | 11.35 | 2,753,700 | -0.14(-1.22%) |
Mar 04, 2021 | 12.72 | 13.00 | 10.88 | 11.49 | 3,308,305 | -1.16(-9.17%) |
Mar 03, 2021 | 14.19 | 14.20 | 12.63 | 12.65 | 2,299,760 | -1.41(-10.03%) |
Mar 02, 2021 | 14.65 | 14.84 | 14.03 | 14.06 | 1,211,273 | -0.70(-4.74%) |
Mar 01, 2021 | 14.68 | 15.22 | 14.50 | 14.76 | 1,716,993 | +0.79(+5.65%) |
Feb 26, 2021 | 13.74 | 14.75 | 13.31 | 13.97 | 2,232,200 | +0.04(+0.29%) |
Feb 25, 2021 | 14.83 | 14.91 | 13.80 | 13.93 | 3,154,610 | -0.91(-6.13%) |
Feb 24, 2021 | 14.58 | 15.64 | 14.52 | 14.84 | 2,491,135 | +0.77(+5.47%) |
Feb 23, 2021 | 14.30 | 14.35 | 12.35 | 14.07 | 3,641,614 | -1.07(-7.07%) |
Feb 22, 2021 | 15.06 | 16.50 | 14.95 | 15.14 | 3,565,719 | -0.20(-1.30%) |
Feb 19, 2021 | 16.00 | 16.17 | 15.20 | 15.34 | 2,896,300 | +0.12(+0.79%) |
Feb 18, 2021 | 16.99 | 17.15 | 15.09 | 15.22 | 6,482,714 | -2.97(-16.33%) |
Feb 17, 2021 | 18.20 | 18.49 | 16.40 | 18.19 | 4,043,442 | -0.88(-4.61%) |
Feb 16, 2021 | 20.49 | 21.15 | 18.26 | 19.07 | 5,590,082 | -2.23(-10.47%) |
Feb 12, 2021 | 19.50 | 22.62 | 19.20 | 21.30 | 3,938,100 | +2.26(+11.87%) |
Feb 11, 2021 | 19.88 | 20.79 | 18.53 | 19.04 | 2,998,543 | -1.13(-5.60%) |
Feb 10, 2021 | 19.32 | 22.69 | 18.76 | 20.17 | 5,212,276 | +0.97(+5.05%) |
Feb 09, 2021 | 18.26 | 19.82 | 17.86 | 19.20 | 2,992,262 | +0.71(+3.84%) |
Feb 08, 2021 | 15.65 | 19.09 | 15.65 | 18.49 | 5,259,524 | +3.30(+21.72%) |
Feb 05, 2021 | 13.95 | 16.59 | 13.63 | 15.19 | 4,548,000 | +1.66(+12.27%) |
Feb 04, 2021 | 13.39 | 13.98 | 13.09 | 13.53 | 2,513,827 | +0.38(+2.89%) |
Feb 03, 2021 | 12.07 | 13.43 | 11.81 | 13.15 | 2,999,801 | +1.34(+11.35%) |
Feb 02, 2021 | 11.76 | 12.17 | 11.52 | 11.81 | 1,492,210 | +0.13(+1.11%) |
Feb 01, 2021 | 12.14 | 12.24 | 11.24 | 11.68 | 1,844,317 | +0.26(+2.28%) |
Jan 29, 2021 | 11.70 | 12.35 | 11.14 | 11.42 | 1,966,500 | -0.26(-2.23%) |
Jan 28, 2021 | 12.32 | 12.56 | 11.02 | 11.68 | 3,241,864 | -0.77(-6.18%) |
Jan 27, 2021 | 11.86 | 13.26 | 11.72 | 12.45 | 3,856,556 | -0.21(-1.66%) |
Jan 26, 2021 | 12.28 | 13.22 | 11.14 | 12.66 | 5,702,497 | +0.56(+4.63%) |
Jan 25, 2021 | 10.87 | 13.99 | 10.71 | 12.10 | 10,715,257 | +2.00(+19.80%) |
Jan 22, 2021 | 9.060 | 10.34 | 9.000 | 10.10 | 2,381,400 | +0.95(+10.38%) |
Jan 21, 2021 | 9.300 | 9.370 | 8.520 | 9.150 | 2,264,864 | -0.23(-2.45%) |
Jan 20, 2021 | 9.000 | 9.640 | 8.900 | 9.380 | 2,778,742 | +0.16(+1.74%) |
Jan 19, 2021 | 8.390 | 9.750 | 8.300 | 9.220 | 8,307,513 | +1.90(+25.96%) |
Jan 15, 2021 | 7.620 | 7.720 | 7.150 | 7.320 | 870,800 | -0.18(-2.40%) |
Jan 14, 2021 | 7.090 | 7.590 | 6.980 | 7.500 | 1,534,360 | +0.69(+10.13%) |
Jan 13, 2021 | 6.930 | 6.950 | 6.680 | 6.810 | 337,489 | -0.04(-0.58%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.790 | 6.850 | 499,598 | +0.04(+0.59%) |
Jan 11, 2021 | 7.010 | 7.010 | 6.750 | 6.810 | 625,873 | -0.18(-2.58%) |
Jan 08, 2021 | 7.190 | 7.230 | 6.880 | 6.990 | 681,600 | -0.05(-0.71%) |
Jan 07, 2021 | 6.700 | 7.077 | 6.554 | 7.040 | 1,025,227 | +0.43(+6.53%) |
Jan 06, 2021 | 6.425 | 6.609 | 6.425 | 6.609 | 719,638 | +0.27(+4.20%) |
Jan 05, 2021 | 6.627 | 6.636 | 6.269 | 6.342 | 1,151,518 | -0.26(-3.89%) |