Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.59 | 12.14 | 11.52 | 11.69 | 2,312,699 | +0.26(+2.27%) |
Mar 30, 2021 | 11.35 | 11.48 | 11.05 | 11.43 | 1,538,634 | +0.01(+0.09%) |
Mar 29, 2021 | 11.60 | 11.86 | 11.32 | 11.42 | 1,796,940 | -0.06(-0.52%) |
Mar 26, 2021 | 11.77 | 11.78 | 11.11 | 11.48 | 2,536,696 | -0.21(-1.80%) |
Mar 25, 2021 | 11.00 | 11.72 | 10.80 | 11.69 | 2,810,887 | +0.43(+3.82%) |
Mar 24, 2021 | 11.78 | 11.88 | 11.26 | 11.26 | 2,886,682 | -0.48(-4.09%) |
Mar 23, 2021 | 12.09 | 12.27 | 11.63 | 11.74 | 2,559,206 | -0.40(-3.29%) |
Mar 22, 2021 | 12.76 | 12.78 | 12.12 | 12.14 | 2,260,236 | -0.56(-4.41%) |
Mar 19, 2021 | 12.66 | 12.88 | 12.38 | 12.70 | 4,874,566 | +0.21(+1.68%) |
Mar 18, 2021 | 13.10 | 13.41 | 12.49 | 12.49 | 3,022,394 | -0.66(-5.02%) |
Mar 17, 2021 | 12.72 | 13.21 | 12.62 | 13.15 | 2,444,539 | +0.20(+1.54%) |
Mar 16, 2021 | 14.14 | 14.20 | 12.76 | 12.95 | 4,134,258 | -0.95(-6.83%) |
Mar 15, 2021 | 13.20 | 14.03 | 13.00 | 13.90 | 4,152,063 | +0.73(+5.54%) |
Mar 12, 2021 | 12.86 | 13.48 | 12.60 | 13.17 | 3,661,387 | -0.09(-0.68%) |
Mar 11, 2021 | 12.68 | 13.33 | 12.43 | 13.26 | 3,543,645 | +0.84(+6.76%) |
Mar 10, 2021 | 13.50 | 13.50 | 12.16 | 12.42 | 3,832,212 | -0.61(-4.68%) |
Mar 09, 2021 | 12.49 | 13.13 | 12.25 | 13.03 | 3,182,422 | +0.87(+7.15%) |
Mar 08, 2021 | 12.21 | 12.54 | 11.66 | 12.16 | 3,555,753 | +0.01(+0.08%) |
Mar 05, 2021 | 12.43 | 12.45 | 10.98 | 12.15 | 5,313,300 | -0.28(-2.25%) |
Mar 04, 2021 | 13.07 | 13.39 | 11.96 | 12.43 | 4,959,842 | -0.82(-6.19%) |
Mar 03, 2021 | 14.10 | 14.25 | 13.01 | 13.25 | 3,274,817 | -0.68(-4.88%) |
Mar 02, 2021 | 14.16 | 15.28 | 13.89 | 13.93 | 4,800,769 | -0.04(-0.29%) |
Mar 01, 2021 | 13.94 | 14.44 | 13.61 | 13.97 | 2,572,836 | +0.51(+3.79%) |
Feb 26, 2021 | 13.69 | 14.13 | 13.33 | 13.46 | 3,123,956 | -0.19(-1.39%) |
Feb 25, 2021 | 14.60 | 14.60 | 13.56 | 13.65 | 3,039,909 | -0.89(-6.12%) |
Feb 24, 2021 | 14.25 | 14.75 | 13.83 | 14.54 | 3,241,188 | +0.45(+3.19%) |
Feb 23, 2021 | 14.00 | 14.31 | 12.78 | 14.09 | 4,700,951 | -0.74(-4.99%) |
Feb 22, 2021 | 15.00 | 15.62 | 14.80 | 14.83 | 2,508,901 | -0.57(-3.70%) |
Feb 19, 2021 | 15.30 | 15.88 | 14.91 | 15.40 | 2,512,624 | +0.15(+0.98%) |
Feb 18, 2021 | 16.62 | 17.21 | 15.23 | 15.25 | 4,022,513 | -1.32(-7.97%) |
Feb 17, 2021 | 16.98 | 17.49 | 16.33 | 16.57 | 4,828,126 | -1.27(-7.12%) |
Feb 16, 2021 | 16.50 | 17.85 | 16.30 | 17.84 | 7,195,652 | +2.04(+12.91%) |
Feb 12, 2021 | 15.80 | 15.80 | 15.80 | 0 | -2.51(-13.71%) | |
Feb 11, 2021 | 23.95 | 23.95 | 18.26 | 18.31 | 12,033,800 | -5.65(-23.58%) |
Feb 10, 2021 | 23.40 | 24.10 | 20.95 | 23.96 | 14,062,977 | +4.21(+21.32%) |
Feb 09, 2021 | 19.79 | 21.35 | 19.28 | 19.75 | 12,423,958 | +0.82(+4.33%) |
Feb 08, 2021 | 16.77 | 19.11 | 16.48 | 18.93 | 8,905,685 | +2.58(+15.78%) |
Feb 05, 2021 | 17.02 | 17.04 | 16.06 | 16.35 | 4,162,969 | -0.45(-2.68%) |
Feb 04, 2021 | 17.40 | 18.12 | 16.42 | 16.80 | 6,019,646 | -0.72(-4.11%) |
Feb 03, 2021 | 16.90 | 18.08 | 16.50 | 17.52 | 10,593,264 | +1.22(+7.48%) |
Feb 02, 2021 | 14.52 | 16.56 | 14.29 | 16.30 | 8,810,075 | +1.89(+13.12%) |
Feb 01, 2021 | 14.50 | 14.63 | 13.84 | 14.41 | 3,799,446 | +0.23(+1.62%) |
Jan 29, 2021 | 15.07 | 15.75 | 14.18 | 14.18 | 6,708,621 | -0.75(-5.02%) |
Jan 28, 2021 | 14.36 | 15.52 | 14.36 | 14.93 | 5,279,842 | +0.61(+4.26%) |
Jan 27, 2021 | 13.26 | 14.89 | 13.15 | 14.32 | 6,417,546 | +0.77(+5.68%) |
Jan 26, 2021 | 13.10 | 14.19 | 12.91 | 13.55 | 5,312,295 | +0.59(+4.55%) |
Jan 25, 2021 | 13.43 | 13.85 | 12.80 | 12.96 | 3,720,699 | -0.58(-4.28%) |
Jan 22, 2021 | 13.23 | 13.63 | 13.00 | 13.54 | 4,240,166 | -0.55(-3.90%) |
Jan 21, 2021 | 14.38 | 14.65 | 13.67 | 14.09 | 3,270,822 | -0.52(-3.56%) |
Jan 20, 2021 | 14.80 | 15.18 | 14.37 | 14.61 | 3,313,986 | -0.50(-3.31%) |
Jan 19, 2021 | 15.44 | 15.59 | 14.34 | 15.11 | 4,514,770 | -0.11(-0.72%) |
Jan 18, 2021 | 15.20 | 15.60 | 14.99 | 15.22 | 1,572,204 | -0.08(-0.52%) |
Jan 15, 2021 | 16.38 | 16.94 | 15.13 | 15.30 | 9,429,069 | +0.20(+1.32%) |
Jan 14, 2021 | 14.45 | 15.43 | 14.19 | 15.10 | 11,163,540 | +1.23(+8.87%) |
Jan 13, 2021 | 13.46 | 14.79 | 13.20 | 13.87 | 10,464,019 | +0.46(+3.43%) |
Jan 12, 2021 | 13.40 | 13.76 | 13.02 | 13.41 | 5,143,985 | +0.09(+0.68%) |
Jan 11, 2021 | 12.61 | 13.70 | 12.49 | 13.32 | 6,456,132 | +0.65(+5.13%) |
Jan 08, 2021 | 12.94 | 13.30 | 12.35 | 12.67 | 5,879,547 | -0.23(-1.78%) |
Jan 07, 2021 | 13.40 | 13.94 | 12.70 | 12.90 | 7,603,605 | -0.04(-0.31%) |
Jan 06, 2021 | 14.05 | 14.37 | 12.84 | 12.94 | 12,787,822 | +0.70(+5.72%) |
Jan 05, 2021 | 12.42 | 12.49 | 11.57 | 12.24 | 5,281,767 | +0.13(+1.07%) |