Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.01 | 13.15 | 12.87 | 13.06 | 240,414 | +0.06(+0.45%) |
Mar 30, 2021 | 12.91 | 13.19 | 12.82 | 13.00 | 213,759 | -0.03(-0.22%) |
Mar 29, 2021 | 13.35 | 13.45 | 12.96 | 13.03 | 1,336,459 | -0.43(-3.18%) |
Mar 26, 2021 | 13.35 | 13.46 | 13.13 | 13.46 | 305,941 | +0.39(+2.98%) |
Mar 25, 2021 | 12.72 | 13.10 | 12.32 | 13.07 | 367,146 | +0.11(+0.83%) |
Mar 24, 2021 | 12.98 | 13.38 | 12.92 | 12.96 | 352,581 | +0.21(+1.67%) |
Mar 23, 2021 | 13.11 | 13.24 | 12.66 | 12.75 | 316,486 | -0.66(-4.91%) |
Mar 22, 2021 | 13.49 | 13.50 | 13.20 | 13.41 | 361,761 | -0.15(-1.14%) |
Mar 19, 2021 | 13.59 | 13.88 | 13.35 | 13.56 | 324,938 | -0.08(-0.57%) |
Mar 18, 2021 | 14.31 | 14.42 | 13.53 | 13.64 | 332,565 | -0.81(-5.63%) |
Mar 17, 2021 | 14.17 | 14.49 | 14.09 | 14.45 | 497,281 | +0.15(+1.08%) |
Mar 16, 2021 | 14.74 | 14.74 | 14.17 | 14.30 | 981,722 | -0.67(-4.46%) |
Mar 15, 2021 | 15.05 | 15.20 | 14.76 | 14.96 | 628,724 | -0.10(-0.64%) |
Mar 12, 2021 | 15.19 | 15.34 | 14.91 | 15.06 | 1,766,549 | -0.06(-0.38%) |
Mar 11, 2021 | 15.49 | 15.63 | 15.12 | 15.12 | 2,254,306 | -0.27(-1.76%) |
Mar 10, 2021 | 14.82 | 15.45 | 14.66 | 15.39 | 731,368 | +0.63(+4.26%) |
Mar 09, 2021 | 15.39 | 15.39 | 14.76 | 14.76 | 443,803 | -0.62(-4.03%) |
Mar 08, 2021 | 15.23 | 15.55 | 14.85 | 15.38 | 11,569,517 | +0.30(+1.99%) |
Mar 05, 2021 | 14.58 | 15.10 | 14.02 | 15.08 | 580,756 | +0.93(+6.57%) |
Mar 04, 2021 | 14.13 | 14.52 | 13.63 | 14.15 | 722,565 | +0.15(+1.11%) |
Mar 03, 2021 | 13.97 | 14.31 | 13.97 | 14.00 | 596,344 | +0.10(+0.70%) |
Mar 02, 2021 | 14.34 | 14.50 | 13.90 | 13.90 | 755,215 | -0.45(-3.17%) |
Mar 01, 2021 | 14.01 | 14.35 | 13.96 | 14.35 | 342,950 | +0.67(+4.88%) |
Feb 26, 2021 | 13.68 | 13.85 | 13.00 | 13.69 | 335,270 | -0.18(-1.33%) |
Feb 25, 2021 | 14.05 | 14.30 | 13.74 | 13.87 | 448,408 | -0.12(-0.83%) |
Feb 24, 2021 | 13.24 | 14.03 | 13.18 | 13.99 | 295,962 | +0.85(+6.48%) |
Feb 23, 2021 | 13.28 | 13.28 | 12.50 | 13.13 | 244,159 | -0.15(-1.09%) |
Feb 22, 2021 | 12.82 | 13.60 | 12.81 | 13.28 | 303,375 | +0.56(+4.41%) |
Feb 19, 2021 | 12.51 | 12.84 | 12.50 | 12.72 | 250,961 | +0.27(+2.18%) |
Feb 18, 2021 | 12.86 | 12.86 | 12.41 | 12.45 | 815,194 | -0.55(-4.24%) |
Feb 17, 2021 | 13.07 | 13.08 | 12.70 | 13.00 | 204,012 | +0.01(+0.07%) |
Feb 16, 2021 | 12.87 | 13.17 | 12.83 | 12.99 | 580,547 | +0.34(+2.68%) |
Feb 12, 2021 | 12.26 | 12.68 | 12.25 | 12.65 | 313,779 | +0.21(+1.71%) |
Feb 11, 2021 | 12.69 | 12.70 | 12.18 | 12.44 | 463,382 | -0.35(-2.72%) |
Feb 10, 2021 | 12.57 | 12.79 | 12.38 | 12.79 | 366,284 | +0.30(+2.40%) |
Feb 09, 2021 | 12.55 | 12.63 | 12.28 | 12.49 | 206,669 | -0.20(-1.60%) |
Feb 08, 2021 | 12.40 | 12.71 | 12.37 | 12.69 | 323,104 | +0.44(+3.55%) |
Feb 05, 2021 | 12.46 | 12.60 | 12.20 | 12.25 | 272,142 | -0.02(-0.20%) |
Feb 04, 2021 | 12.14 | 12.28 | 11.82 | 12.28 | 350,089 | +0.25(+2.05%) |
Feb 03, 2021 | 11.56 | 12.03 | 11.56 | 12.03 | 318,429 | +0.57(+4.98%) |
Feb 02, 2021 | 11.64 | 11.81 | 11.43 | 11.46 | 992,676 | +0.09(+0.77%) |
Feb 01, 2021 | 11.42 | 11.47 | 11.08 | 11.37 | 359,075 | +0.11(+0.94%) |
Jan 29, 2021 | 11.42 | 11.60 | 11.16 | 11.27 | 237,943 | -0.22(-1.94%) |
Jan 28, 2021 | 11.33 | 11.60 | 11.26 | 11.49 | 297,694 | +0.28(+2.50%) |
Jan 27, 2021 | 11.25 | 11.75 | 10.94 | 11.21 | 359,284 | -0.22(-1.95%) |
Jan 26, 2021 | 11.77 | 11.92 | 11.43 | 11.43 | 236,745 | -0.26(-2.23%) |
Jan 25, 2021 | 11.92 | 11.92 | 11.44 | 11.69 | 304,112 | -0.38(-3.13%) |
Jan 22, 2021 | 11.61 | 12.08 | 11.42 | 12.07 | 343,225 | +0.18(+1.55%) |
Jan 21, 2021 | 12.35 | 12.44 | 11.82 | 11.89 | 519,298 | -0.53(-4.29%) |
Jan 20, 2021 | 12.75 | 12.75 | 12.26 | 12.42 | 735,616 | -0.17(-1.38%) |
Jan 19, 2021 | 12.72 | 12.74 | 12.51 | 12.59 | 672,424 | +0.04(+0.31%) |
Jan 15, 2021 | 13.03 | 13.03 | 12.37 | 12.55 | 1,110,473 | -0.60(-4.56%) |
Jan 14, 2021 | 12.78 | 13.36 | 12.78 | 13.15 | 5,081,253 | +0.45(+3.50%) |
Jan 13, 2021 | 13.11 | 13.11 | 12.61 | 12.71 | 153,531 | -0.41(-3.10%) |
Jan 12, 2021 | 12.55 | 13.19 | 12.50 | 13.11 | 202,733 | +0.74(+5.94%) |
Jan 11, 2021 | 12.02 | 12.43 | 11.90 | 12.38 | 183,993 | +0.06(+0.47%) |
Jan 08, 2021 | 12.56 | 12.56 | 12.15 | 12.32 | 151,362 | -0.09(-0.70%) |
Jan 07, 2021 | 12.36 | 12.64 | 12.30 | 12.41 | 474,553 | +0.13(+1.03%) |
Jan 06, 2021 | 12.08 | 12.49 | 12.01 | 12.28 | 611,680 | +0.45(+3.85%) |
Jan 05, 2021 | 11.14 | 12.11 | 11.14 | 11.83 | 203,662 | +0.81(+7.38%) |