Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.20 | 17.95 | 16.51 | 16.60 | 8,636 | -0.60(-3.49%) |
Mar 30, 2021 | 16.51 | 17.50 | 16.51 | 17.20 | 3,264 | +0.62(+3.74%) |
Mar 29, 2021 | 17.06 | 17.25 | 16.58 | 16.58 | 7,744 | -0.69(-4.00%) |
Mar 26, 2021 | 17.14 | 17.55 | 17.00 | 17.27 | 21,800 | +0.33(+1.95%) |
Mar 25, 2021 | 16.62 | 17.95 | 16.62 | 16.94 | 2,415 | +0.19(+1.13%) |
Mar 24, 2021 | 17.21 | 17.77 | 16.75 | 16.75 | 4,969 | -0.65(-3.74%) |
Mar 23, 2021 | 17.86 | 18.27 | 17.03 | 17.40 | 9,574 | -0.41(-2.30%) |
Mar 22, 2021 | 16.75 | 17.81 | 16.66 | 17.81 | 19,519 | +1.21(+7.29%) |
Mar 19, 2021 | 16.55 | 16.75 | 16.55 | 16.60 | 1,900 | -0.11(-0.66%) |
Mar 18, 2021 | 16.48 | 16.86 | 16.48 | 16.71 | 9,805 | +0.01(+0.06%) |
Mar 17, 2021 | 16.79 | 16.94 | 16.55 | 16.70 | 7,840 | -0.12(-0.73%) |
Mar 16, 2021 | 16.07 | 16.91 | 16.07 | 16.82 | 23,924 | +0.01(+0.07%) |
Mar 15, 2021 | 16.93 | 16.93 | 16.48 | 16.81 | 3,081 | +0.07(+0.42%) |
Mar 12, 2021 | 16.03 | 17.15 | 16.03 | 16.74 | 41,800 | +0.64(+3.97%) |
Mar 11, 2021 | 14.90 | 16.15 | 14.90 | 16.10 | 37,281 | +1.60(+11.04%) |
Mar 10, 2021 | 14.16 | 14.51 | 14.16 | 14.50 | 2,005 | -0.16(-1.09%) |
Mar 09, 2021 | 14.10 | 14.68 | 14.10 | 14.66 | 3,638 | +0.63(+4.49%) |
Mar 08, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 289 | -0.01(-0.07%) |
Mar 05, 2021 | 14.15 | 14.15 | 14.00 | 14.04 | 2,700 | -0.11(-0.78%) |
Mar 04, 2021 | 14.41 | 14.48 | 14.15 | 14.15 | 2,718 | +0.05(+0.35%) |
Mar 03, 2021 | 14.50 | 14.56 | 13.01 | 14.10 | 24,126 | -0.63(-4.28%) |
Mar 02, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 414 | -0.52(-3.41%) |
Mar 01, 2021 | 14.95 | 15.35 | 14.95 | 15.25 | 1,864 | -0.22(-1.42%) |
Feb 26, 2021 | 15.55 | 15.95 | 14.92 | 15.47 | 5,500 | -0.40(-2.52%) |
Feb 25, 2021 | 16.00 | 16.00 | 15.87 | 15.87 | 3,337 | -0.11(-0.69%) |
Feb 24, 2021 | 14.95 | 16.00 | 14.95 | 15.98 | 6,191 | +1.03(+6.89%) |
Feb 23, 2021 | 14.73 | 15.50 | 14.73 | 14.95 | 6,205 | +0.05(+0.34%) |
Feb 22, 2021 | 14.86 | 15.39 | 14.26 | 14.90 | 9,833 | -0.26(-1.72%) |
Feb 19, 2021 | 14.80 | 15.16 | 14.75 | 15.16 | 2,200 | +0.13(+0.88%) |
Feb 18, 2021 | 15.15 | 15.17 | 15.03 | 15.03 | 1,609 | -0.04(-0.27%) |
Feb 17, 2021 | 15.11 | 15.20 | 15.00 | 15.07 | 8,944 | +0.07(+0.46%) |
Feb 16, 2021 | 15.00 | 15.35 | 15.00 | 15.00 | 9,215 | -0.35(-2.28%) |
Feb 12, 2021 | 15.01 | 15.45 | 15.00 | 15.35 | 5,600 | +0.11(+0.72%) |
Feb 11, 2021 | 15.32 | 15.50 | 15.01 | 15.24 | 1,674 | -0.61(-3.85%) |
Feb 10, 2021 | 16.00 | 16.00 | 15.43 | 15.85 | 7,625 | -0.33(-2.04%) |
Feb 09, 2021 | 15.60 | 16.56 | 15.55 | 16.18 | 15,441 | +0.68(+4.39%) |
Feb 08, 2021 | 14.74 | 15.69 | 14.69 | 15.50 | 7,448 | +0.69(+4.66%) |
Feb 05, 2021 | 15.45 | 15.45 | 14.81 | 14.81 | 1,600 | -0.00(-0.00%) |
Feb 04, 2021 | 14.55 | 15.25 | 14.50 | 14.81 | 4,278 | +0.91(+6.55%) |
Feb 03, 2021 | 14.14 | 14.31 | 13.50 | 13.90 | 9,580 | -0.43(-3.01%) |
Feb 02, 2021 | 15.00 | 15.00 | 14.33 | 14.33 | 1,830 | -0.37(-2.51%) |
Feb 01, 2021 | 15.35 | 15.49 | 14.42 | 14.70 | 5,681 | -0.96(-6.13%) |
Jan 29, 2021 | 15.12 | 15.96 | 14.68 | 15.66 | 11,500 | +1.22(+8.45%) |
Jan 28, 2021 | 14.92 | 15.27 | 14.40 | 14.44 | 12,684 | -0.10(-0.69%) |
Jan 27, 2021 | 13.94 | 15.11 | 13.90 | 14.54 | 19,096 | +0.59(+4.23%) |
Jan 26, 2021 | 13.15 | 13.98 | 13.15 | 13.95 | 7,645 | +0.97(+7.47%) |
Jan 25, 2021 | 13.33 | 13.33 | 12.79 | 12.98 | 5,691 | -0.45(-3.35%) |
Jan 22, 2021 | 12.77 | 13.58 | 12.77 | 13.43 | 7,200 | +0.43(+3.31%) |
Jan 21, 2021 | 11.60 | 14.16 | 11.60 | 13.00 | 28,479 | +1.75(+15.56%) |
Jan 20, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 876 | +0.24(+2.18%) |
Jan 19, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 536 | -0.27(-2.39%) |
Jan 15, 2021 | 11.36 | 11.37 | 11.26 | 11.28 | 3,800 | +0.03(+0.27%) |
Jan 14, 2021 | 11.19 | 11.37 | 11.19 | 11.25 | 1,395 | +0.04(+0.36%) |
Jan 13, 2021 | 11.27 | 11.27 | 11.21 | 11.21 | 431 | -0.11(-0.97%) |
Jan 12, 2021 | 11.06 | 11.32 | 11.06 | 11.32 | 2,073 | +0.32(+2.91%) |
Jan 11, 2021 | 10.66 | 11.06 | 10.66 | 11.00 | 8,256 | +0.31(+2.87%) |
Jan 08, 2021 | 10.60 | 10.77 | 10.60 | 10.69 | 1,100 | +0.11(+1.07%) |
Jan 07, 2021 | 10.59 | 10.59 | 10.50 | 10.58 | 816 | +0.22(+2.12%) |
Jan 06, 2021 | 10.58 | 10.58 | 10.36 | 10.36 | 2,443 | -0.18(-1.75%) |
Jan 05, 2021 | 10.42 | 10.54 | 10.39 | 10.54 | 1,301 | +0.13(+1.21%) |