Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.45 | 13.88 | 13.28 | 13.63 | 462,543 | +0.34(+2.56%) |
Mar 30, 2021 | 13.24 | 13.70 | 13.12 | 13.29 | 356,453 | -0.07(-0.52%) |
Mar 29, 2021 | 13.29 | 13.62 | 13.11 | 13.36 | 996,116 | -0.03(-0.22%) |
Mar 26, 2021 | 13.81 | 14.20 | 12.85 | 13.39 | 363,800 | -0.29(-2.12%) |
Mar 25, 2021 | 13.20 | 13.97 | 12.85 | 13.68 | 740,284 | +0.24(+1.79%) |
Mar 24, 2021 | 14.44 | 14.45 | 13.35 | 13.44 | 1,024,280 | -0.87(-6.08%) |
Mar 23, 2021 | 14.95 | 15.01 | 14.21 | 14.31 | 647,378 | -0.80(-5.29%) |
Mar 22, 2021 | 16.69 | 16.69 | 14.92 | 15.11 | 371,740 | -1.63(-9.74%) |
Mar 19, 2021 | 16.64 | 16.84 | 16.23 | 16.74 | 518,700 | +0.10(+0.60%) |
Mar 18, 2021 | 17.28 | 17.50 | 16.54 | 16.64 | 643,074 | -0.92(-5.24%) |
Mar 17, 2021 | 16.59 | 17.66 | 16.46 | 17.56 | 735,299 | +0.61(+3.60%) |
Mar 16, 2021 | 16.40 | 17.48 | 16.16 | 16.95 | 1,460,371 | +1.41(+9.07%) |
Mar 15, 2021 | 15.22 | 15.65 | 14.85 | 15.54 | 658,500 | +0.25(+1.64%) |
Mar 12, 2021 | 14.81 | 15.55 | 14.50 | 15.29 | 617,900 | +0.55(+3.73%) |
Mar 11, 2021 | 13.62 | 14.94 | 13.28 | 14.74 | 1,445,480 | +1.95(+15.25%) |
Mar 10, 2021 | 12.55 | 12.89 | 12.36 | 12.79 | 439,498 | +0.22(+1.75%) |
Mar 09, 2021 | 12.24 | 12.61 | 11.96 | 12.57 | 585,050 | +0.44(+3.63%) |
Mar 08, 2021 | 12.90 | 12.94 | 12.06 | 12.13 | 302,526 | -0.76(-5.90%) |
Mar 05, 2021 | 12.74 | 13.06 | 11.83 | 12.89 | 472,400 | +0.49(+3.95%) |
Mar 04, 2021 | 12.78 | 12.78 | 12.06 | 12.40 | 625,175 | -0.28(-2.21%) |
Mar 03, 2021 | 13.01 | 13.13 | 12.48 | 12.68 | 447,128 | -0.46(-3.50%) |
Mar 02, 2021 | 12.95 | 13.51 | 12.89 | 13.14 | 342,296 | +0.11(+0.84%) |
Mar 01, 2021 | 12.14 | 13.41 | 12.14 | 13.03 | 769,224 | +1.13(+9.50%) |
Feb 26, 2021 | 12.25 | 12.25 | 11.39 | 11.90 | 433,100 | -0.28(-2.30%) |
Feb 25, 2021 | 13.61 | 14.00 | 11.78 | 12.18 | 534,131 | -1.55(-11.29%) |
Feb 24, 2021 | 13.72 | 14.04 | 13.52 | 13.73 | 413,723 | -0.12(-0.87%) |
Feb 23, 2021 | 14.00 | 14.01 | 12.73 | 13.85 | 652,230 | +0.03(+0.22%) |
Feb 22, 2021 | 13.80 | 13.82 | 13.03 | 13.82 | 486,531 | +0.03(+0.22%) |
Feb 19, 2021 | 13.75 | 14.19 | 13.66 | 13.79 | 976,300 | +0.04(+0.29%) |
Feb 18, 2021 | 13.40 | 14.00 | 13.30 | 13.75 | 498,836 | +0.22(+1.63%) |
Feb 17, 2021 | 12.83 | 13.76 | 12.65 | 13.53 | 539,110 | +0.71(+5.54%) |
Feb 16, 2021 | 12.22 | 12.98 | 12.21 | 12.82 | 408,658 | +0.69(+5.69%) |
Feb 12, 2021 | 12.34 | 12.34 | 11.94 | 12.13 | 149,100 | -0.14(-1.14%) |
Feb 11, 2021 | 12.13 | 12.38 | 12.03 | 12.27 | 177,503 | +0.20(+1.66%) |
Feb 10, 2021 | 12.09 | 12.28 | 11.84 | 12.07 | 190,574 | +0.05(+0.42%) |
Feb 09, 2021 | 11.87 | 12.17 | 11.87 | 12.02 | 263,124 | +0.16(+1.35%) |
Feb 08, 2021 | 11.40 | 12.05 | 11.36 | 11.86 | 218,510 | +0.50(+4.40%) |
Feb 05, 2021 | 11.11 | 11.44 | 11.00 | 11.36 | 250,100 | +0.38(+3.46%) |
Feb 04, 2021 | 11.26 | 11.26 | 10.90 | 10.98 | 172,963 | -0.29(-2.57%) |
Feb 03, 2021 | 11.39 | 11.53 | 11.21 | 11.27 | 212,851 | +0.03(+0.27%) |
Feb 02, 2021 | 11.34 | 11.49 | 11.05 | 11.24 | 332,261 | +0.14(+1.26%) |
Feb 01, 2021 | 10.28 | 11.12 | 10.27 | 11.10 | 380,634 | +0.96(+9.47%) |
Jan 29, 2021 | 10.38 | 10.46 | 10.02 | 10.14 | 521,200 | -0.32(-3.06%) |
Jan 28, 2021 | 10.76 | 10.88 | 10.44 | 10.46 | 216,069 | -0.10(-0.95%) |
Jan 27, 2021 | 10.84 | 10.96 | 10.35 | 10.56 | 371,422 | -0.38(-3.47%) |
Jan 26, 2021 | 11.04 | 11.23 | 10.77 | 10.94 | 239,935 | +0.05(+0.46%) |
Jan 25, 2021 | 10.95 | 11.06 | 10.38 | 10.89 | 314,742 | -0.09(-0.82%) |
Jan 22, 2021 | 11.20 | 11.39 | 10.95 | 10.98 | 261,900 | -0.42(-3.68%) |
Jan 21, 2021 | 11.48 | 11.56 | 11.29 | 11.40 | 149,337 | -0.04(-0.35%) |
Jan 20, 2021 | 11.67 | 11.71 | 11.31 | 11.44 | 147,250 | -0.07(-0.61%) |
Jan 19, 2021 | 11.50 | 11.75 | 11.37 | 11.51 | 152,835 | +0.06(+0.52%) |
Jan 15, 2021 | 12.03 | 12.05 | 11.38 | 11.45 | 182,700 | -0.73(-5.99%) |
Jan 14, 2021 | 11.73 | 12.28 | 11.72 | 12.18 | 110,273 | +0.42(+3.57%) |
Jan 13, 2021 | 11.49 | 12.04 | 11.08 | 11.76 | 198,662 | -0.59(-4.78%) |
Jan 12, 2021 | 12.40 | 12.62 | 12.30 | 12.35 | 220,174 | +0.01(+0.08%) |
Jan 11, 2021 | 12.11 | 12.60 | 12.02 | 12.34 | 279,866 | +0.25(+2.07%) |
Jan 08, 2021 | 11.92 | 12.25 | 11.77 | 12.09 | 215,600 | +0.29(+2.46%) |
Jan 07, 2021 | 12.04 | 12.32 | 11.71 | 11.80 | 206,493 | -0.24(-1.99%) |
Jan 06, 2021 | 12.96 | 13.00 | 12.02 | 12.04 | 384,178 | -0.89(-6.88%) |
Jan 05, 2021 | 12.66 | 13.16 | 12.66 | 12.93 | 211,628 | +0.14(+1.09%) |