Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.89 | 14.00 | 13.23 | 13.45 | 901,832 | -0.29(-2.11%) |
Mar 30, 2021 | 13.22 | 14.09 | 13.21 | 13.74 | 888,650 | +0.66(+5.05%) |
Mar 29, 2021 | 13.50 | 13.88 | 12.90 | 13.08 | 678,730 | -0.22(-1.65%) |
Mar 26, 2021 | 13.38 | 13.66 | 12.67 | 13.30 | 725,300 | +0.06(+0.45%) |
Mar 25, 2021 | 12.30 | 13.61 | 12.08 | 13.24 | 1,063,311 | +0.67(+5.33%) |
Mar 24, 2021 | 13.30 | 14.06 | 12.55 | 12.57 | 942,856 | -0.56(-4.27%) |
Mar 23, 2021 | 13.44 | 13.89 | 12.83 | 13.13 | 981,713 | -0.58(-4.23%) |
Mar 22, 2021 | 14.28 | 14.56 | 13.66 | 13.71 | 891,751 | -0.76(-5.25%) |
Mar 19, 2021 | 14.60 | 15.00 | 14.13 | 14.47 | 1,414,600 | -0.06(-0.41%) |
Mar 18, 2021 | 14.86 | 15.73 | 14.53 | 14.53 | 1,131,196 | -0.42(-2.81%) |
Mar 17, 2021 | 14.66 | 15.39 | 14.35 | 14.95 | 783,468 | +0.21(+1.42%) |
Mar 16, 2021 | 15.84 | 15.85 | 14.47 | 14.74 | 1,307,989 | -1.03(-6.53%) |
Mar 15, 2021 | 15.80 | 16.61 | 15.47 | 15.77 | 1,690,332 | +0.51(+3.38%) |
Mar 12, 2021 | 15.36 | 16.42 | 15.19 | 15.26 | 5,384,300 | -0.33(-2.15%) |
Mar 11, 2021 | 16.84 | 17.40 | 15.03 | 15.59 | 3,810,197 | -0.99(-5.97%) |
Mar 10, 2021 | 15.46 | 16.78 | 15.16 | 16.58 | 2,619,694 | +1.29(+8.44%) |
Mar 09, 2021 | 14.50 | 15.63 | 13.82 | 15.29 | 2,777,099 | +1.33(+9.53%) |
Mar 08, 2021 | 12.78 | 14.80 | 12.77 | 13.96 | 3,428,327 | +1.37(+10.88%) |
Mar 05, 2021 | 12.88 | 12.95 | 10.61 | 12.59 | 2,378,200 | -0.40(-3.08%) |
Mar 04, 2021 | 14.70 | 14.84 | 12.38 | 12.99 | 3,145,088 | -2.31(-15.10%) |
Mar 03, 2021 | 14.93 | 15.61 | 14.30 | 15.30 | 2,095,354 | +1.14(+8.05%) |
Mar 02, 2021 | 12.83 | 14.47 | 12.63 | 14.16 | 1,889,461 | +1.17(+9.01%) |
Mar 01, 2021 | 12.78 | 13.35 | 12.54 | 12.99 | 1,502,334 | +0.79(+6.48%) |
Feb 26, 2021 | 12.55 | 12.87 | 12.14 | 12.20 | 796,900 | -0.27(-2.17%) |
Feb 25, 2021 | 13.33 | 13.50 | 12.12 | 12.47 | 1,123,672 | -0.90(-6.73%) |
Feb 24, 2021 | 12.48 | 13.79 | 12.45 | 13.37 | 2,123,581 | +0.89(+7.13%) |
Feb 23, 2021 | 12.57 | 12.81 | 11.53 | 12.48 | 1,697,007 | -0.23(-1.81%) |
Feb 22, 2021 | 12.44 | 12.98 | 12.01 | 12.71 | 2,115,441 | +0.57(+4.70%) |
Feb 19, 2021 | 12.41 | 12.41 | 11.79 | 12.14 | 1,425,000 | +0.04(+0.33%) |
Feb 18, 2021 | 12.01 | 13.19 | 11.37 | 12.10 | 3,995,954 | +0.30(+2.54%) |
Feb 17, 2021 | 11.33 | 12.35 | 11.06 | 11.80 | 3,534,582 | +1.20(+11.32%) |
Feb 16, 2021 | 10.12 | 10.81 | 10.10 | 10.60 | 2,234,216 | +0.66(+6.64%) |
Feb 12, 2021 | 9.920 | 10.40 | 9.780 | 9.940 | 886,100 | -0.08(-0.80%) |
Feb 11, 2021 | 9.100 | 10.78 | 9.010 | 10.02 | 4,230,649 | +0.43(+4.48%) |
Feb 10, 2021 | 8.540 | 9.820 | 8.180 | 9.590 | 4,875,890 | +2.15(+28.90%) |
Feb 09, 2021 | 7.460 | 7.500 | 7.250 | 7.440 | 699,798 | +0.02(+0.27%) |
Feb 08, 2021 | 7.110 | 7.590 | 7.070 | 7.420 | 641,993 | +0.29(+4.07%) |
Feb 05, 2021 | 7.290 | 7.360 | 7.018 | 7.130 | 639,500 | -0.08(-1.11%) |
Feb 04, 2021 | 6.880 | 7.330 | 6.850 | 7.210 | 802,118 | +0.29(+4.19%) |
Feb 03, 2021 | 6.650 | 6.970 | 6.611 | 6.920 | 571,220 | +0.25(+3.75%) |
Feb 02, 2021 | 6.680 | 6.730 | 6.470 | 6.670 | 430,940 | +0.04(+0.60%) |
Feb 01, 2021 | 6.650 | 6.650 | 6.400 | 6.630 | 560,667 | +0.10(+1.53%) |
Jan 29, 2021 | 6.660 | 6.790 | 6.410 | 6.530 | 754,500 | -0.09(-1.36%) |
Jan 28, 2021 | 6.550 | 6.900 | 6.310 | 6.620 | 870,077 | +0.28(+4.42%) |
Jan 27, 2021 | 6.420 | 6.600 | 6.210 | 6.340 | 646,347 | -0.19(-2.91%) |
Jan 26, 2021 | 6.550 | 6.690 | 6.430 | 6.530 | 478,595 | +0.05(+0.77%) |
Jan 25, 2021 | 6.560 | 6.570 | 6.315 | 6.480 | 441,275 | -0.13(-1.97%) |
Jan 22, 2021 | 6.590 | 6.620 | 6.410 | 6.610 | 505,100 | -0.07(-1.05%) |
Jan 21, 2021 | 6.830 | 6.930 | 6.530 | 6.680 | 446,745 | -0.22(-3.19%) |
Jan 20, 2021 | 6.850 | 7.050 | 6.750 | 6.900 | 451,634 | +0.08(+1.17%) |
Jan 19, 2021 | 6.720 | 6.880 | 6.580 | 6.820 | 602,421 | +0.28(+4.28%) |
Jan 15, 2021 | 6.730 | 6.740 | 6.370 | 6.540 | 616,000 | -0.25(-3.68%) |
Jan 14, 2021 | 6.610 | 7.090 | 6.600 | 6.790 | 801,128 | +0.25(+3.82%) |
Jan 13, 2021 | 6.440 | 6.570 | 6.270 | 6.540 | 554,380 | +0.07(+1.08%) |
Jan 12, 2021 | 6.510 | 6.600 | 6.360 | 6.470 | 532,233 | +0.05(+0.78%) |
Jan 11, 2021 | 6.400 | 6.550 | 6.350 | 6.420 | 456,058 | -0.13(-1.98%) |
Jan 08, 2021 | 6.650 | 6.782 | 6.420 | 6.550 | 614,400 | -0.07(-1.06%) |
Jan 07, 2021 | 6.840 | 6.940 | 6.610 | 6.620 | 625,107 | -0.11(-1.63%) |
Jan 06, 2021 | 6.490 | 6.890 | 6.480 | 6.730 | 952,296 | +0.33(+5.16%) |
Jan 05, 2021 | 6.300 | 6.570 | 6.300 | 6.400 | 749,247 | +0.08(+1.27%) |