Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.43 | 12.61 | 12.22 | 12.46 | 1,059,333 | +0.00(+0.00%) |
Mar 30, 2021 | 12.18 | 12.59 | 12.18 | 12.46 | 751,661 | +0.29(+2.35%) |
Mar 29, 2021 | 12.51 | 12.75 | 12.15 | 12.17 | 782,015 | -0.53(-4.16%) |
Mar 26, 2021 | 12.75 | 13.11 | 12.55 | 12.70 | 1,116,619 | +0.20(+1.59%) |
Mar 25, 2021 | 12.47 | 12.57 | 11.47 | 12.50 | 1,612,428 | -0.18(-1.43%) |
Mar 24, 2021 | 12.82 | 13.47 | 12.60 | 12.68 | 1,837,901 | -0.13(-1.01%) |
Mar 23, 2021 | 13.20 | 13.32 | 12.71 | 12.81 | 771,117 | -0.50(-3.77%) |
Mar 22, 2021 | 13.84 | 13.93 | 13.10 | 13.31 | 620,391 | -0.51(-3.69%) |
Mar 19, 2021 | 13.95 | 13.95 | 13.29 | 13.82 | 1,773,351 | -0.19(-1.36%) |
Mar 18, 2021 | 13.82 | 14.58 | 13.81 | 14.01 | 735,055 | +0.11(+0.81%) |
Mar 17, 2021 | 13.85 | 14.01 | 13.74 | 13.90 | 748,868 | +0.09(+0.63%) |
Mar 16, 2021 | 14.09 | 14.14 | 13.58 | 13.82 | 595,562 | -0.39(-2.74%) |
Mar 15, 2021 | 14.26 | 14.37 | 14.02 | 14.21 | 597,324 | -0.16(-1.08%) |
Mar 12, 2021 | 14.03 | 14.46 | 13.99 | 14.36 | 626,466 | +0.39(+2.79%) |
Mar 11, 2021 | 14.00 | 14.05 | 13.80 | 13.97 | 716,685 | -0.03(-0.25%) |
Mar 10, 2021 | 13.28 | 14.04 | 13.25 | 14.01 | 876,612 | +0.65(+4.86%) |
Mar 09, 2021 | 13.82 | 13.89 | 13.09 | 13.36 | 831,758 | -0.45(-3.26%) |
Mar 08, 2021 | 12.98 | 13.82 | 12.96 | 13.81 | 1,234,665 | +0.92(+7.12%) |
Mar 05, 2021 | 12.81 | 12.94 | 12.45 | 12.89 | 730,781 | +0.33(+2.62%) |
Mar 04, 2021 | 12.66 | 12.98 | 12.46 | 12.56 | 743,288 | -0.05(-0.41%) |
Mar 03, 2021 | 12.38 | 12.84 | 12.33 | 12.61 | 789,756 | +0.34(+2.75%) |
Mar 02, 2021 | 12.32 | 12.43 | 12.19 | 12.27 | 950,006 | -0.12(-0.98%) |
Mar 01, 2021 | 12.34 | 12.60 | 12.32 | 12.40 | 577,310 | +0.33(+2.73%) |
Feb 26, 2021 | 12.28 | 12.53 | 12.07 | 12.07 | 532,086 | -0.24(-1.97%) |
Feb 25, 2021 | 12.77 | 12.84 | 12.31 | 12.31 | 569,853 | -0.44(-3.46%) |
Feb 24, 2021 | 12.47 | 12.79 | 12.42 | 12.75 | 506,547 | +0.41(+3.30%) |
Feb 23, 2021 | 12.23 | 12.52 | 12.15 | 12.34 | 606,349 | +0.03(+0.28%) |
Feb 22, 2021 | 11.44 | 12.38 | 11.42 | 12.31 | 1,045,482 | +0.82(+7.16%) |
Feb 19, 2021 | 11.25 | 11.56 | 11.14 | 11.49 | 782,072 | +0.26(+2.31%) |
Feb 18, 2021 | 11.37 | 11.42 | 11.17 | 11.23 | 683,985 | -0.24(-2.11%) |
Feb 17, 2021 | 11.52 | 11.64 | 11.40 | 11.47 | 777,981 | -0.25(-2.14%) |
Feb 16, 2021 | 12.08 | 12.10 | 11.66 | 11.72 | 480,949 | -0.22(-1.81%) |
Feb 12, 2021 | 11.70 | 12.21 | 11.70 | 11.94 | 648,068 | +0.20(+1.70%) |
Feb 11, 2021 | 11.94 | 12.20 | 11.63 | 11.74 | 873,534 | -0.07(-0.59%) |
Feb 10, 2021 | 12.08 | 12.08 | 11.80 | 11.81 | 550,195 | -0.21(-1.73%) |
Feb 09, 2021 | 12.01 | 12.16 | 11.90 | 12.02 | 384,414 | -0.05(-0.43%) |
Feb 08, 2021 | 12.02 | 12.15 | 11.83 | 12.07 | 464,033 | +0.12(+1.01%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.88 | 11.95 | 661,122 | -0.26(-2.13%) |
Feb 04, 2021 | 11.66 | 12.37 | 11.59 | 12.21 | 847,968 | +0.57(+4.91%) |
Feb 03, 2021 | 11.63 | 11.72 | 11.40 | 11.63 | 608,761 | -0.06(-0.52%) |
Feb 02, 2021 | 11.77 | 11.85 | 11.48 | 11.69 | 470,814 | +0.15(+1.27%) |
Feb 01, 2021 | 11.28 | 11.60 | 11.18 | 11.55 | 603,951 | +0.36(+3.17%) |
Jan 29, 2021 | 11.58 | 11.60 | 11.18 | 11.19 | 742,910 | -0.30(-2.64%) |
Jan 28, 2021 | 11.55 | 11.68 | 11.43 | 11.50 | 520,600 | +0.05(+0.45%) |
Jan 27, 2021 | 11.45 | 11.66 | 11.35 | 11.44 | 806,182 | -0.28(-2.36%) |
Jan 26, 2021 | 11.69 | 11.79 | 11.50 | 11.72 | 459,433 | +0.07(+0.59%) |
Jan 25, 2021 | 11.89 | 11.95 | 11.53 | 11.65 | 598,148 | -0.30(-2.53%) |
Jan 22, 2021 | 11.44 | 11.98 | 11.32 | 11.95 | 957,778 | +0.30(+2.60%) |
Jan 21, 2021 | 11.66 | 11.79 | 11.51 | 11.65 | 549,758 | -0.01(-0.07%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.51 | 11.66 | 672,485 | +0.10(+0.90%) |
Jan 19, 2021 | 11.54 | 11.69 | 11.38 | 11.56 | 876,944 | +0.13(+1.14%) |
Jan 15, 2021 | 11.44 | 11.68 | 11.37 | 11.43 | 967,713 | -0.15(-1.27%) |
Jan 14, 2021 | 11.73 | 11.89 | 11.57 | 11.57 | 725,530 | -0.06(-0.52%) |
Jan 13, 2021 | 11.66 | 11.78 | 11.47 | 11.63 | 660,792 | -0.07(-0.59%) |
Jan 12, 2021 | 11.16 | 11.82 | 11.03 | 11.70 | 953,224 | +0.61(+5.54%) |
Jan 11, 2021 | 11.32 | 11.44 | 11.01 | 11.09 | 815,741 | -0.42(-3.61%) |
Jan 08, 2021 | 11.57 | 11.57 | 11.11 | 11.50 | 1,209,843 | -0.01(-0.07%) |
Jan 07, 2021 | 11.66 | 11.76 | 11.31 | 11.51 | 812,901 | -0.10(-0.89%) |
Jan 06, 2021 | 11.58 | 11.87 | 11.38 | 11.62 | 1,448,787 | +0.33(+2.91%) |
Jan 05, 2021 | 11.08 | 11.45 | 11.08 | 11.29 | 889,812 | +0.26(+2.35%) |