Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.37 | 13.59 | 11.77 | 13.09 | 1,056,366 | +0.93(+7.65%) |
Mar 30, 2021 | 11.26 | 12.80 | 10.89 | 12.16 | 576,526 | +0.82(+7.23%) |
Mar 29, 2021 | 11.90 | 12.00 | 11.27 | 11.34 | 347,286 | -0.64(-5.34%) |
Mar 26, 2021 | 12.89 | 13.02 | 11.45 | 11.98 | 426,700 | -0.76(-5.97%) |
Mar 25, 2021 | 11.37 | 13.05 | 11.34 | 12.74 | 517,458 | +0.19(+1.51%) |
Mar 24, 2021 | 14.11 | 14.20 | 12.31 | 12.55 | 755,246 | -1.37(-9.84%) |
Mar 23, 2021 | 15.02 | 15.02 | 13.69 | 13.92 | 516,251 | -1.35(-8.84%) |
Mar 22, 2021 | 15.96 | 16.14 | 15.00 | 15.27 | 542,922 | -0.50(-3.17%) |
Mar 19, 2021 | 15.00 | 15.80 | 14.61 | 15.77 | 450,700 | +0.86(+5.77%) |
Mar 18, 2021 | 16.00 | 16.29 | 14.60 | 14.91 | 675,387 | -1.82(-10.88%) |
Mar 17, 2021 | 14.10 | 16.95 | 13.89 | 16.73 | 713,279 | +1.92(+12.96%) |
Mar 16, 2021 | 16.00 | 16.00 | 14.33 | 14.81 | 485,132 | -0.92(-5.85%) |
Mar 15, 2021 | 16.45 | 16.50 | 15.07 | 15.73 | 562,460 | -0.59(-3.62%) |
Mar 12, 2021 | 16.15 | 16.93 | 15.54 | 16.32 | 442,600 | -0.44(-2.63%) |
Mar 11, 2021 | 17.45 | 17.67 | 15.78 | 16.76 | 767,704 | +0.08(+0.48%) |
Mar 10, 2021 | 15.40 | 17.16 | 15.22 | 16.68 | 783,675 | +1.95(+13.24%) |
Mar 09, 2021 | 15.17 | 15.49 | 14.33 | 14.73 | 943,511 | +0.93(+6.74%) |
Mar 08, 2021 | 14.35 | 15.07 | 13.66 | 13.80 | 633,293 | -0.47(-3.29%) |
Mar 05, 2021 | 14.05 | 14.99 | 11.02 | 14.27 | 1,600,000 | +0.44(+3.18%) |
Mar 04, 2021 | 15.98 | 16.28 | 13.02 | 13.83 | 1,495,290 | -2.59(-15.77%) |
Mar 03, 2021 | 17.62 | 18.86 | 16.42 | 16.42 | 1,166,793 | -1.29(-7.28%) |
Mar 02, 2021 | 19.38 | 19.64 | 17.38 | 17.71 | 771,271 | -1.24(-6.54%) |
Mar 01, 2021 | 21.00 | 21.28 | 18.81 | 18.95 | 1,028,081 | -0.84(-4.24%) |
Feb 26, 2021 | 22.38 | 23.88 | 19.72 | 19.79 | 1,588,100 | -1.19(-5.67%) |
Feb 25, 2021 | 19.45 | 22.68 | 17.05 | 20.98 | 2,626,969 | +0.74(+3.66%) |
Feb 24, 2021 | 18.81 | 22.20 | 18.57 | 20.24 | 1,489,368 | +1.40(+7.43%) |
Feb 23, 2021 | 17.85 | 19.95 | 14.32 | 18.84 | 1,398,209 | -2.06(-9.86%) |
Feb 22, 2021 | 22.03 | 23.31 | 20.59 | 20.90 | 671,213 | -1.73(-7.64%) |
Feb 19, 2021 | 23.38 | 24.72 | 22.53 | 22.63 | 539,400 | -0.23(-1.01%) |
Feb 18, 2021 | 23.73 | 24.70 | 22.41 | 22.86 | 704,168 | -2.17(-8.67%) |
Feb 17, 2021 | 26.63 | 27.00 | 23.80 | 25.03 | 900,714 | -1.86(-6.92%) |
Feb 16, 2021 | 25.70 | 27.95 | 23.04 | 26.89 | 1,896,035 | +0.91(+3.50%) |
Feb 12, 2021 | 21.80 | 26.20 | 21.00 | 25.98 | 4,278,600 | +5.04(+24.07%) |
Feb 11, 2021 | 19.79 | 22.40 | 18.35 | 20.94 | 2,374,142 | +0.67(+3.31%) |
Feb 10, 2021 | 22.00 | 22.10 | 19.50 | 20.27 | 1,253,809 | -1.77(-8.03%) |
Feb 09, 2021 | 20.12 | 23.84 | 20.05 | 22.04 | 1,603,398 | +1.66(+8.15%) |
Feb 08, 2021 | 21.03 | 21.84 | 20.00 | 20.38 | 1,890,961 | -2.16(-9.58%) |
Feb 05, 2021 | 19.70 | 23.74 | 18.20 | 22.54 | 6,745,300 | +1.74(+8.37%) |
Feb 04, 2021 | 17.60 | 30.00 | 17.50 | 20.80 | 24,291,056 | +4.26(+25.76%) |
Feb 03, 2021 | 8.900 | 17.50 | 8.300 | 16.54 | 45,892,716 | +9.60(+138.33%) |
Feb 02, 2021 | 7.130 | 7.270 | 6.760 | 6.940 | 1,367,415 | -0.34(-4.67%) |
Feb 01, 2021 | 6.770 | 7.950 | 6.500 | 7.280 | 1,085,970 | +0.63(+9.47%) |
Jan 29, 2021 | 7.000 | 7.400 | 6.530 | 6.650 | 743,200 | -0.48(-6.73%) |
Jan 28, 2021 | 7.110 | 7.660 | 6.820 | 7.130 | 697,221 | +0.08(+1.13%) |
Jan 27, 2021 | 7.600 | 7.970 | 6.930 | 7.050 | 747,704 | -1.01(-12.53%) |
Jan 26, 2021 | 8.530 | 8.580 | 7.710 | 8.060 | 878,795 | -0.53(-6.17%) |
Jan 25, 2021 | 8.740 | 9.040 | 8.230 | 8.590 | 945,250 | +0.29(+3.49%) |
Jan 22, 2021 | 8.450 | 9.180 | 8.250 | 8.300 | 879,400 | -0.45(-5.14%) |
Jan 21, 2021 | 8.680 | 8.900 | 8.150 | 8.750 | 990,656 | +0.26(+3.06%) |
Jan 20, 2021 | 8.990 | 9.230 | 8.010 | 8.490 | 1,497,068 | -1.09(-11.38%) |
Jan 19, 2021 | 9.700 | 9.990 | 8.570 | 9.580 | 2,548,153 | -0.49(-4.87%) |
Jan 15, 2021 | 10.45 | 10.91 | 9.610 | 10.07 | 3,864,400 | +0.15(+1.51%) |
Jan 14, 2021 | 8.460 | 11.81 | 7.830 | 9.920 | 14,945,183 | +2.46(+32.98%) |
Jan 13, 2021 | 6.290 | 8.750 | 5.510 | 7.460 | 12,666,543 | +0.62(+9.06%) |
Jan 12, 2021 | 3.220 | 7.600 | 3.100 | 6.840 | 3,605,841 | +3.64(+113.75%) |
Jan 11, 2021 | 3.390 | 3.490 | 3.170 | 3.200 | 720,884 | -0.38(-10.61%) |
Jan 08, 2021 | 3.030 | 3.940 | 2.980 | 3.580 | 2,086,900 | +0.56(+18.54%) |
Jan 07, 2021 | 2.710 | 3.050 | 2.660 | 3.020 | 368,577 | +0.46(+17.97%) |
Jan 06, 2021 | 2.850 | 3.020 | 2.550 | 2.560 | 501,412 | -0.27(-9.54%) |
Jan 05, 2021 | 2.730 | 2.880 | 2.730 | 2.830 | 117,008 | +0.10(+3.66%) |