Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.20 | 10.25 | 10.10 | 10.17 | 837,684 | +0.01(+0.10%) |
Mar 30, 2021 | 10.07 | 10.20 | 10.07 | 10.16 | 632,890 | +0.05(+0.49%) |
Mar 29, 2021 | 10.32 | 10.33 | 10.05 | 10.11 | 968,184 | -0.19(-1.84%) |
Mar 26, 2021 | 10.20 | 10.33 | 10.11 | 10.30 | 1,354,400 | +0.20(+1.98%) |
Mar 25, 2021 | 10.05 | 10.29 | 10.01 | 10.10 | 1,684,574 | -0.07(-0.69%) |
Mar 24, 2021 | 10.37 | 10.40 | 10.09 | 10.17 | 1,153,402 | -0.08(-0.78%) |
Mar 23, 2021 | 10.46 | 10.49 | 10.21 | 10.25 | 1,339,529 | -0.21(-2.01%) |
Mar 22, 2021 | 10.57 | 10.64 | 10.41 | 10.46 | 845,400 | +0.00(+0.00%) |
Mar 19, 2021 | 10.58 | 10.62 | 10.31 | 10.46 | 1,147,800 | -0.07(-0.66%) |
Mar 18, 2021 | 10.50 | 10.80 | 10.44 | 10.53 | 1,227,658 | +0.03(+0.29%) |
Mar 17, 2021 | 10.53 | 10.88 | 10.41 | 10.50 | 1,851,990 | -0.08(-0.76%) |
Mar 16, 2021 | 10.99 | 11.02 | 10.50 | 10.58 | 1,443,552 | -0.33(-3.02%) |
Mar 15, 2021 | 11.25 | 11.40 | 10.91 | 10.91 | 776,798 | -0.38(-3.37%) |
Mar 12, 2021 | 11.00 | 11.39 | 11.00 | 11.29 | 801,600 | +0.04(+0.36%) |
Mar 11, 2021 | 11.08 | 11.67 | 11.01 | 11.25 | 1,874,263 | +0.41(+3.78%) |
Mar 10, 2021 | 10.89 | 11.15 | 10.56 | 10.84 | 1,512,971 | +0.11(+1.03%) |
Mar 09, 2021 | 10.70 | 10.75 | 10.27 | 10.73 | 1,446,703 | +0.25(+2.39%) |
Mar 08, 2021 | 10.42 | 10.67 | 10.31 | 10.48 | 1,187,013 | -0.05(-0.47%) |
Mar 05, 2021 | 10.74 | 10.74 | 10.00 | 10.53 | 5,154,000 | -0.11(-1.03%) |
Mar 04, 2021 | 10.80 | 10.89 | 10.14 | 10.64 | 3,820,758 | -0.28(-2.56%) |
Mar 03, 2021 | 11.43 | 11.49 | 10.89 | 10.92 | 2,182,080 | -0.38(-3.36%) |
Mar 02, 2021 | 11.57 | 11.60 | 11.12 | 11.30 | 1,064,155 | -0.37(-3.17%) |
Mar 01, 2021 | 11.59 | 11.77 | 11.30 | 11.67 | 1,371,861 | +0.28(+2.46%) |
Feb 26, 2021 | 11.20 | 11.41 | 10.56 | 11.39 | 2,080,400 | +0.24(+2.15%) |
Feb 25, 2021 | 11.69 | 11.90 | 10.81 | 11.15 | 2,261,017 | -0.52(-4.46%) |
Feb 24, 2021 | 11.43 | 12.20 | 11.34 | 11.67 | 1,784,498 | +0.41(+3.64%) |
Feb 23, 2021 | 12.18 | 12.30 | 11.10 | 11.26 | 4,654,783 | -1.66(-12.85%) |
Feb 22, 2021 | 12.95 | 13.15 | 12.52 | 12.92 | 2,142,265 | -0.35(-2.64%) |
Feb 19, 2021 | 13.37 | 13.49 | 12.95 | 13.27 | 2,572,400 | -0.10(-0.75%) |
Feb 18, 2021 | 13.90 | 13.90 | 12.88 | 13.37 | 3,600,499 | -0.87(-6.11%) |
Feb 17, 2021 | 14.50 | 14.65 | 13.66 | 14.24 | 3,293,482 | -0.51(-3.46%) |
Feb 16, 2021 | 14.65 | 14.75 | 14.25 | 14.75 | 2,383,221 | +0.15(+1.03%) |
Feb 12, 2021 | 14.48 | 14.60 | 14.02 | 14.60 | 3,498,900 | -0.24(-1.62%) |
Feb 11, 2021 | 14.39 | 15.16 | 14.00 | 14.84 | 4,078,407 | +0.55(+3.85%) |
Feb 10, 2021 | 14.93 | 14.97 | 13.80 | 14.29 | 5,541,433 | -0.45(-3.05%) |
Feb 09, 2021 | 15.30 | 15.34 | 14.46 | 14.74 | 8,648,083 | -0.78(-5.03%) |
Feb 08, 2021 | 16.90 | 16.93 | 15.20 | 15.52 | 9,617,723 | -0.52(-3.24%) |
Feb 05, 2021 | 17.72 | 17.80 | 15.60 | 16.04 | 18,330,000 | -1.61(-9.12%) |
Feb 04, 2021 | 15.31 | 18.16 | 14.25 | 17.65 | 49,095,184 | +4.18(+31.03%) |
Feb 03, 2021 | 13.30 | 13.88 | 13.26 | 13.47 | 1,747,395 | +0.23(+1.74%) |
Feb 02, 2021 | 13.66 | 13.75 | 13.01 | 13.24 | 1,687,395 | -0.18(-1.34%) |
Feb 01, 2021 | 13.45 | 13.51 | 12.96 | 13.42 | 2,509,243 | +0.48(+3.71%) |
Jan 29, 2021 | 12.29 | 13.02 | 12.11 | 12.94 | 3,106,300 | +0.42(+3.35%) |
Jan 28, 2021 | 13.55 | 13.60 | 12.10 | 12.52 | 5,330,995 | -1.03(-7.60%) |
Jan 27, 2021 | 13.10 | 16.16 | 12.77 | 13.55 | 9,807,112 | -0.10(-0.73%) |
Jan 26, 2021 | 14.04 | 14.42 | 13.60 | 13.65 | 2,097,115 | -0.45(-3.19%) |
Jan 25, 2021 | 14.67 | 15.30 | 13.50 | 14.10 | 2,610,195 | +0.14(+1.00%) |
Jan 22, 2021 | 14.00 | 14.92 | 13.90 | 13.96 | 2,908,100 | +0.06(+0.43%) |
Jan 21, 2021 | 13.55 | 14.49 | 13.35 | 13.90 | 2,565,487 | +0.04(+0.29%) |
Jan 20, 2021 | 13.51 | 14.11 | 12.86 | 13.86 | 3,391,488 | +0.41(+3.05%) |
Jan 19, 2021 | 12.55 | 14.70 | 12.41 | 13.45 | 9,641,352 | +1.14(+9.26%) |
Jan 15, 2021 | 12.28 | 12.39 | 12.00 | 12.31 | 1,740,000 | -0.06(-0.49%) |
Jan 14, 2021 | 12.25 | 12.63 | 12.03 | 12.37 | 2,796,682 | +0.69(+5.91%) |
Jan 13, 2021 | 11.69 | 11.77 | 11.58 | 11.68 | 1,739,221 | -0.01(-0.09%) |
Jan 12, 2021 | 11.50 | 11.75 | 11.41 | 11.69 | 1,760,326 | +0.16(+1.39%) |
Jan 11, 2021 | 11.51 | 11.70 | 11.41 | 11.53 | 1,651,012 | -0.27(-2.29%) |
Jan 08, 2021 | 11.60 | 11.86 | 11.51 | 11.80 | 1,911,500 | +0.20(+1.72%) |
Jan 07, 2021 | 11.14 | 11.65 | 11.11 | 11.60 | 1,920,393 | +0.46(+4.13%) |
Jan 06, 2021 | 11.09 | 11.34 | 11.09 | 11.14 | 1,136,486 | -0.26(-2.28%) |
Jan 05, 2021 | 11.10 | 11.52 | 11.02 | 11.40 | 1,478,175 | +0.28(+2.52%) |