Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.61 | 13.11 | 12.58 | 12.87 | 4,527,349 | +0.20(+1.61%) |
Mar 30, 2021 | 12.42 | 12.69 | 12.25 | 12.66 | 2,458,580 | +0.32(+2.56%) |
Mar 29, 2021 | 12.19 | 12.49 | 12.13 | 12.35 | 3,402,362 | -0.03(-0.23%) |
Mar 26, 2021 | 12.10 | 12.39 | 11.91 | 12.38 | 3,837,692 | +0.46(+3.90%) |
Mar 25, 2021 | 11.51 | 11.98 | 11.32 | 11.91 | 2,594,607 | +0.37(+3.22%) |
Mar 24, 2021 | 11.74 | 11.95 | 11.53 | 11.54 | 2,222,444 | +0.00(+0.00%) |
Mar 23, 2021 | 11.67 | 11.88 | 11.49 | 11.54 | 2,073,479 | -0.25(-2.13%) |
Mar 22, 2021 | 12.01 | 12.01 | 11.65 | 11.79 | 3,578,823 | -0.28(-2.31%) |
Mar 19, 2021 | 12.14 | 12.21 | 11.88 | 12.07 | 5,785,005 | -0.19(-1.52%) |
Mar 18, 2021 | 12.68 | 12.91 | 12.19 | 12.26 | 4,526,215 | -0.39(-3.09%) |
Mar 17, 2021 | 12.41 | 12.68 | 12.28 | 12.65 | 2,589,650 | +0.29(+2.33%) |
Mar 16, 2021 | 12.45 | 12.45 | 12.23 | 12.36 | 5,410,898 | -0.14(-1.11%) |
Mar 15, 2021 | 12.24 | 12.53 | 12.11 | 12.50 | 3,597,868 | +0.29(+2.36%) |
Mar 12, 2021 | 12.27 | 12.39 | 12.16 | 12.21 | 1,881,017 | +0.08(+0.69%) |
Mar 11, 2021 | 12.08 | 12.18 | 11.93 | 12.13 | 5,933,934 | +0.08(+0.70%) |
Mar 10, 2021 | 11.81 | 12.07 | 11.74 | 12.04 | 3,908,549 | +0.30(+2.53%) |
Mar 09, 2021 | 11.67 | 11.95 | 11.54 | 11.74 | 3,610,342 | +0.15(+1.28%) |
Mar 08, 2021 | 11.66 | 11.96 | 11.57 | 11.60 | 3,946,959 | +0.07(+0.64%) |
Mar 05, 2021 | 11.77 | 11.88 | 10.98 | 11.52 | 5,058,987 | -0.04(-0.32%) |
Mar 04, 2021 | 11.75 | 11.90 | 11.30 | 11.56 | 3,634,909 | -0.22(-1.89%) |
Mar 03, 2021 | 11.70 | 12.14 | 11.53 | 11.78 | 4,546,116 | +0.07(+0.56%) |
Mar 02, 2021 | 11.87 | 12.00 | 11.70 | 11.72 | 3,619,156 | -0.20(-1.64%) |
Mar 01, 2021 | 11.59 | 11.96 | 11.49 | 11.91 | 3,459,853 | +0.59(+5.25%) |
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,489,966 | +0.07(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,066 | -0.71(-5.91%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,628 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,752 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,099 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,533,923 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,566 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,188 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,702 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,247 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,232 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,433 | +0.08(+0.72%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.11 | 11.48 | 4,387,090 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,534 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,597 | -0.18(-1.63%) |
Feb 04, 2021 | 10.99 | 11.40 | 10.89 | 11.34 | 3,081,847 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,778 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,230 | -0.06(-0.58%) |
Feb 01, 2021 | 10.97 | 11.15 | 10.86 | 11.08 | 3,815,941 | +0.24(+2.22%) |
Jan 29, 2021 | 11.38 | 11.48 | 10.80 | 10.84 | 4,434,765 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,394 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,332 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,287 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,823 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,477 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,377 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.71 | 3,618,799 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,868 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.34 | 12.40 | 2,304,494 | -0.17(-1.32%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,886 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,504 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.46 | 12.17 | 12.26 | 4,185,688 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,502 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,814 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,669 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,132,973 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.36 | 4,059,090 | +0.23(+2.08%) |