Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.83 | 14.32 | 12.81 | 13.89 | 2,241,484 | +1.49(+12.02%) |
Mar 30, 2021 | 11.09 | 12.41 | 11.08 | 12.40 | 493,228 | +1.05(+9.25%) |
Mar 29, 2021 | 11.78 | 12.36 | 10.90 | 11.35 | 378,595 | -0.57(-4.78%) |
Mar 26, 2021 | 12.17 | 12.29 | 11.31 | 11.92 | 535,600 | -0.46(-3.72%) |
Mar 25, 2021 | 9.560 | 12.70 | 9.360 | 12.38 | 1,555,196 | +2.33(+23.18%) |
Mar 24, 2021 | 11.48 | 11.63 | 10.04 | 10.05 | 237,379 | -1.05(-9.46%) |
Mar 23, 2021 | 12.22 | 12.24 | 10.95 | 11.10 | 345,833 | -1.15(-9.39%) |
Mar 22, 2021 | 12.71 | 12.92 | 12.01 | 12.25 | 311,518 | -0.25(-2.00%) |
Mar 19, 2021 | 12.12 | 12.95 | 11.72 | 12.50 | 312,100 | +0.34(+2.80%) |
Mar 18, 2021 | 12.46 | 12.65 | 11.71 | 12.16 | 324,316 | -0.56(-4.40%) |
Mar 17, 2021 | 11.62 | 13.50 | 11.49 | 12.72 | 387,954 | +0.46(+3.75%) |
Mar 16, 2021 | 13.57 | 13.57 | 12.03 | 12.26 | 455,652 | -1.19(-8.85%) |
Mar 15, 2021 | 13.91 | 14.09 | 12.95 | 13.45 | 430,051 | -0.64(-4.54%) |
Mar 12, 2021 | 13.26 | 14.20 | 12.62 | 14.09 | 811,800 | -0.29(-2.02%) |
Mar 11, 2021 | 14.50 | 14.50 | 13.26 | 14.38 | 722,294 | +1.17(+8.86%) |
Mar 10, 2021 | 13.55 | 15.19 | 12.81 | 13.21 | 1,399,453 | -0.01(-0.08%) |
Mar 09, 2021 | 10.60 | 13.42 | 10.51 | 13.22 | 1,363,161 | +2.88(+27.85%) |
Mar 08, 2021 | 10.20 | 11.15 | 9.660 | 10.34 | 1,011,099 | +0.78(+8.16%) |
Mar 05, 2021 | 10.83 | 10.91 | 7.970 | 9.560 | 977,700 | -0.80(-7.72%) |
Mar 04, 2021 | 11.67 | 12.20 | 9.670 | 10.36 | 1,066,323 | -1.90(-15.50%) |
Mar 03, 2021 | 14.21 | 14.49 | 12.22 | 12.26 | 717,188 | -2.08(-14.50%) |
Mar 02, 2021 | 14.36 | 14.41 | 13.53 | 14.34 | 471,442 | +0.21(+1.49%) |
Mar 01, 2021 | 13.55 | 15.19 | 13.13 | 14.13 | 815,845 | +1.28(+9.96%) |
Feb 26, 2021 | 14.01 | 14.50 | 12.61 | 12.85 | 605,900 | -1.29(-9.12%) |
Feb 25, 2021 | 15.03 | 15.61 | 13.34 | 14.14 | 707,075 | -1.29(-8.36%) |
Feb 24, 2021 | 14.26 | 16.13 | 14.25 | 15.43 | 620,545 | +1.24(+8.74%) |
Feb 23, 2021 | 12.45 | 14.46 | 11.02 | 14.19 | 1,157,469 | -0.12(-0.84%) |
Feb 22, 2021 | 15.13 | 15.29 | 14.03 | 14.31 | 804,427 | -1.49(-9.43%) |
Feb 19, 2021 | 14.90 | 16.95 | 14.87 | 15.80 | 1,594,600 | +1.72(+12.22%) |
Feb 18, 2021 | 15.82 | 15.87 | 13.85 | 14.08 | 1,126,932 | -2.63(-15.74%) |
Feb 17, 2021 | 17.40 | 17.44 | 15.57 | 16.71 | 1,196,372 | -0.67(-3.86%) |
Feb 16, 2021 | 18.45 | 18.60 | 16.86 | 17.38 | 1,637,190 | -0.81(-4.45%) |
Feb 12, 2021 | 18.18 | 18.27 | 17.41 | 18.19 | 623,400 | -0.15(-0.82%) |
Feb 11, 2021 | 19.31 | 19.50 | 17.30 | 18.34 | 1,258,324 | -0.91(-4.73%) |
Feb 10, 2021 | 20.37 | 21.80 | 18.70 | 19.25 | 2,964,590 | -0.25(-1.28%) |
Feb 09, 2021 | 18.73 | 20.50 | 18.30 | 19.50 | 2,247,373 | +0.22(+1.14%) |
Feb 08, 2021 | 20.49 | 21.04 | 18.40 | 19.28 | 3,475,779 | -0.94(-4.65%) |
Feb 05, 2021 | 21.09 | 21.29 | 19.29 | 20.22 | 1,351,600 | -0.92(-4.35%) |
Feb 04, 2021 | 21.85 | 24.20 | 20.56 | 21.14 | 2,651,564 | +0.04(+0.19%) |
Feb 03, 2021 | 17.73 | 22.42 | 17.64 | 21.10 | 3,681,714 | +3.46(+19.61%) |
Feb 02, 2021 | 18.50 | 18.78 | 16.80 | 17.64 | 1,159,138 | -0.55(-3.02%) |
Feb 01, 2021 | 20.01 | 20.38 | 17.02 | 18.19 | 1,330,493 | -1.37(-7.00%) |
Jan 29, 2021 | 20.32 | 20.95 | 17.57 | 19.56 | 1,255,400 | +0.78(+4.15%) |
Jan 28, 2021 | 22.10 | 23.00 | 15.68 | 18.78 | 2,850,486 | -4.22(-18.35%) |
Jan 27, 2021 | 22.40 | 25.29 | 20.80 | 23.00 | 1,950,390 | -2.12(-8.44%) |
Jan 26, 2021 | 26.52 | 27.24 | 23.13 | 25.12 | 3,013,561 | -2.26(-8.25%) |
Jan 25, 2021 | 24.24 | 30.82 | 21.66 | 27.38 | 7,571,045 | +3.78(+16.02%) |
Jan 22, 2021 | 16.96 | 24.90 | 16.71 | 23.60 | 17,598,700 | +7.63(+47.78%) |
Jan 21, 2021 | 13.27 | 18.65 | 13.27 | 15.97 | 8,789,774 | +3.01(+23.23%) |
Jan 20, 2021 | 13.46 | 14.68 | 12.18 | 12.96 | 2,519,132 | -0.96(-6.90%) |
Jan 19, 2021 | 12.70 | 14.44 | 12.05 | 13.92 | 5,920,432 | +2.40(+20.83%) |
Jan 15, 2021 | 9.645 | 15.57 | 9.645 | 11.52 | 38,879,300 | +2.71(+30.76%) |
Jan 14, 2021 | 8.210 | 8.990 | 7.850 | 8.810 | 2,402,185 | +0.87(+10.96%) |
Jan 13, 2021 | 8.340 | 8.500 | 7.600 | 7.940 | 1,640,826 | -0.76(-8.74%) |
Jan 12, 2021 | 7.140 | 9.300 | 6.960 | 8.700 | 2,352,611 | +1.46(+20.17%) |
Jan 11, 2021 | 6.320 | 7.400 | 6.280 | 7.240 | 1,193,364 | -0.16(-2.16%) |
Jan 08, 2021 | 6.680 | 7.990 | 6.350 | 7.400 | 5,007,000 | +1.34(+22.11%) |
Jan 07, 2021 | 5.600 | 6.200 | 5.300 | 6.060 | 2,116,343 | +0.78(+14.77%) |
Jan 06, 2021 | 5.600 | 6.100 | 5.000 | 5.280 | 1,932,748 | -0.07(-1.31%) |
Jan 05, 2021 | 4.720 | 5.420 | 4.720 | 5.350 | 999,122 | +0.50(+10.31%) |