Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.12 | 11.57 | 10.95 | 11.42 | 1,135,987 | +0.36(+3.25%) |
Mar 30, 2021 | 11.11 | 11.38 | 10.99 | 11.06 | 539,528 | -0.20(-1.78%) |
Mar 29, 2021 | 11.73 | 11.80 | 11.11 | 11.26 | 827,016 | -0.47(-4.01%) |
Mar 26, 2021 | 11.86 | 12.00 | 11.41 | 11.73 | 961,600 | +0.34(+2.99%) |
Mar 25, 2021 | 10.74 | 11.47 | 10.54 | 11.39 | 1,294,884 | +0.22(+1.97%) |
Mar 24, 2021 | 11.30 | 11.94 | 11.17 | 11.17 | 1,443,686 | +0.19(+1.73%) |
Mar 23, 2021 | 11.69 | 11.91 | 10.89 | 10.98 | 1,446,338 | -1.26(-10.29%) |
Mar 22, 2021 | 12.69 | 12.75 | 12.05 | 12.24 | 855,183 | -0.55(-4.30%) |
Mar 19, 2021 | 12.36 | 13.03 | 12.15 | 12.79 | 4,225,500 | +0.38(+3.06%) |
Mar 18, 2021 | 13.38 | 13.38 | 12.25 | 12.41 | 986,401 | -1.08(-8.01%) |
Mar 17, 2021 | 13.30 | 13.59 | 13.17 | 13.49 | 708,835 | +0.06(+0.45%) |
Mar 16, 2021 | 14.12 | 14.13 | 13.22 | 13.43 | 1,053,537 | -0.78(-5.49%) |
Mar 15, 2021 | 14.26 | 14.44 | 13.83 | 14.21 | 673,189 | -0.13(-0.91%) |
Mar 12, 2021 | 14.77 | 15.01 | 14.10 | 14.34 | 936,100 | -0.33(-2.25%) |
Mar 11, 2021 | 14.95 | 15.30 | 14.57 | 14.67 | 809,730 | -0.20(-1.34%) |
Mar 10, 2021 | 14.03 | 14.91 | 13.96 | 14.87 | 1,237,533 | +0.80(+5.69%) |
Mar 09, 2021 | 15.16 | 15.31 | 13.86 | 14.07 | 1,597,188 | -1.24(-8.10%) |
Mar 08, 2021 | 14.34 | 15.40 | 13.82 | 15.31 | 2,132,223 | +1.16(+8.20%) |
Mar 05, 2021 | 13.01 | 14.15 | 12.79 | 14.15 | 1,950,200 | +1.62(+12.93%) |
Mar 04, 2021 | 12.44 | 13.00 | 11.90 | 12.53 | 1,524,510 | +0.14(+1.13%) |
Mar 03, 2021 | 12.49 | 12.97 | 12.38 | 12.39 | 1,250,040 | +0.05(+0.41%) |
Mar 02, 2021 | 12.71 | 13.03 | 12.29 | 12.34 | 1,055,102 | -0.49(-3.82%) |
Mar 01, 2021 | 12.50 | 12.83 | 12.07 | 12.83 | 1,418,473 | +1.03(+8.73%) |
Feb 26, 2021 | 11.41 | 12.06 | 11.06 | 11.80 | 1,861,000 | +0.25(+2.16%) |
Feb 25, 2021 | 11.00 | 12.55 | 11.00 | 11.55 | 2,911,248 | +0.65(+5.96%) |
Feb 24, 2021 | 10.32 | 10.92 | 10.27 | 10.90 | 1,220,928 | +0.74(+7.28%) |
Feb 23, 2021 | 10.48 | 10.50 | 9.590 | 10.16 | 1,429,964 | -0.34(-3.24%) |
Feb 22, 2021 | 9.900 | 10.97 | 9.860 | 10.50 | 866,401 | +0.55(+5.53%) |
Feb 19, 2021 | 9.670 | 10.12 | 9.670 | 9.950 | 779,100 | +0.29(+3.00%) |
Feb 18, 2021 | 9.960 | 10.04 | 9.490 | 9.660 | 689,564 | -0.35(-3.50%) |
Feb 17, 2021 | 9.930 | 10.11 | 9.510 | 10.01 | 659,819 | +0.12(+1.21%) |
Feb 16, 2021 | 9.700 | 10.12 | 9.690 | 9.890 | 884,348 | +0.46(+4.88%) |
Feb 12, 2021 | 9.260 | 9.610 | 9.120 | 9.430 | 886,600 | +0.01(+0.11%) |
Feb 11, 2021 | 9.870 | 9.980 | 9.340 | 9.420 | 822,523 | -0.51(-5.14%) |
Feb 10, 2021 | 9.690 | 9.940 | 9.460 | 9.930 | 835,320 | +0.32(+3.33%) |
Feb 09, 2021 | 9.790 | 9.850 | 9.360 | 9.610 | 913,805 | -0.35(-3.51%) |
Feb 08, 2021 | 9.770 | 10.13 | 9.770 | 9.960 | 731,040 | +0.35(+3.64%) |
Feb 05, 2021 | 9.850 | 10.00 | 9.520 | 9.610 | 700,500 | +0.05(+0.52%) |
Feb 04, 2021 | 9.340 | 9.590 | 9.020 | 9.560 | 842,055 | +0.30(+3.24%) |
Feb 03, 2021 | 8.670 | 9.270 | 8.670 | 9.260 | 962,878 | +0.59(+6.81%) |
Feb 02, 2021 | 9.020 | 9.040 | 8.650 | 8.670 | 924,014 | +0.01(+0.12%) |
Feb 01, 2021 | 8.490 | 8.810 | 8.380 | 8.660 | 1,260,840 | +0.21(+2.49%) |
Jan 29, 2021 | 8.890 | 8.930 | 8.270 | 8.450 | 1,468,900 | -0.49(-5.48%) |
Jan 28, 2021 | 8.910 | 9.150 | 8.680 | 8.940 | 2,625,154 | +0.22(+2.52%) |
Jan 27, 2021 | 9.230 | 9.510 | 8.670 | 8.720 | 1,969,420 | -0.78(-8.21%) |
Jan 26, 2021 | 9.880 | 9.980 | 9.480 | 9.500 | 917,293 | -0.22(-2.26%) |
Jan 25, 2021 | 10.20 | 10.24 | 9.430 | 9.720 | 1,487,964 | -0.82(-7.78%) |
Jan 22, 2021 | 9.990 | 10.54 | 9.910 | 10.54 | 1,662,700 | +0.19(+1.84%) |
Jan 21, 2021 | 11.12 | 11.19 | 10.18 | 10.35 | 1,525,050 | -0.85(-7.59%) |
Jan 20, 2021 | 11.77 | 11.84 | 10.91 | 11.20 | 975,089 | -0.46(-3.95%) |
Jan 19, 2021 | 11.83 | 11.83 | 11.34 | 11.66 | 1,508,139 | +0.08(+0.69%) |
Jan 15, 2021 | 12.07 | 12.08 | 11.27 | 11.58 | 2,269,600 | -0.16(-1.36%) |
Jan 14, 2021 | 11.07 | 12.05 | 11.01 | 11.74 | 1,431,125 | +0.81(+7.41%) |
Jan 13, 2021 | 11.23 | 11.27 | 10.65 | 10.93 | 1,090,111 | -0.33(-2.93%) |
Jan 12, 2021 | 10.25 | 11.26 | 10.17 | 11.26 | 1,175,766 | +1.23(+12.26%) |
Jan 11, 2021 | 10.12 | 10.39 | 9.900 | 10.03 | 1,272,593 | -0.39(-3.74%) |
Jan 08, 2021 | 10.66 | 10.66 | 10.03 | 10.42 | 1,199,400 | -0.01(-0.10%) |
Jan 07, 2021 | 10.41 | 10.84 | 10.12 | 10.43 | 1,921,890 | +0.29(+2.86%) |
Jan 06, 2021 | 9.670 | 10.24 | 9.310 | 10.14 | 2,603,651 | +0.99(+10.82%) |
Jan 05, 2021 | 8.250 | 9.430 | 8.250 | 9.150 | 1,849,760 | +0.92(+11.18%) |