Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.47 | 13.50 | 13.06 | 13.11 | 253,333 | -0.13(-1.01%) |
Mar 30, 2021 | 13.48 | 13.62 | 13.14 | 13.25 | 263,099 | -0.20(-1.49%) |
Mar 29, 2021 | 13.56 | 13.60 | 13.28 | 13.45 | 437,405 | +0.27(+2.03%) |
Mar 26, 2021 | 13.96 | 14.10 | 13.10 | 13.18 | 1,052,399 | -1.27(-8.78%) |
Mar 25, 2021 | 14.70 | 14.70 | 14.26 | 14.45 | 1,155,816 | -0.21(-1.43%) |
Mar 24, 2021 | 13.90 | 14.69 | 13.90 | 14.66 | 1,132,521 | +1.47(+11.14%) |
Mar 23, 2021 | 13.10 | 13.31 | 12.92 | 13.19 | 524,974 | +0.85(+6.88%) |
Mar 22, 2021 | 12.35 | 12.55 | 12.26 | 12.34 | 369,511 | -0.01(-0.08%) |
Mar 19, 2021 | 12.71 | 12.75 | 12.29 | 12.35 | 515,032 | +0.02(+0.15%) |
Mar 18, 2021 | 12.14 | 12.35 | 11.99 | 12.33 | 575,138 | +0.36(+3.03%) |
Mar 17, 2021 | 12.37 | 12.48 | 11.86 | 11.97 | 355,059 | +0.02(+0.16%) |
Mar 16, 2021 | 12.14 | 12.15 | 11.85 | 11.95 | 340,089 | -0.38(-3.09%) |
Mar 15, 2021 | 12.56 | 12.68 | 12.28 | 12.33 | 292,500 | +0.08(+0.62%) |
Mar 12, 2021 | 12.35 | 12.56 | 12.22 | 12.26 | 357,335 | +0.94(+8.35%) |
Mar 11, 2021 | 11.60 | 11.87 | 11.30 | 11.31 | 399,449 | -1.35(-10.69%) |
Mar 10, 2021 | 12.24 | 12.79 | 12.18 | 12.67 | 529,168 | +0.31(+2.47%) |
Mar 09, 2021 | 12.73 | 12.76 | 12.09 | 12.36 | 537,183 | -0.92(-6.90%) |
Mar 08, 2021 | 12.90 | 13.28 | 12.81 | 13.28 | 674,596 | +1.28(+10.65%) |
Mar 05, 2021 | 11.82 | 12.68 | 11.75 | 12.00 | 690,659 | -0.41(-3.31%) |
Mar 04, 2021 | 11.85 | 12.53 | 11.73 | 12.41 | 968,331 | +1.00(+8.78%) |
Mar 03, 2021 | 11.04 | 11.46 | 10.91 | 11.41 | 485,872 | -0.31(-2.61%) |
Mar 02, 2021 | 11.44 | 11.71 | 11.40 | 11.71 | 338,029 | +0.70(+6.32%) |
Mar 01, 2021 | 11.36 | 11.49 | 10.99 | 11.02 | 460,699 | -1.02(-8.48%) |
Feb 26, 2021 | 11.92 | 12.27 | 11.75 | 12.04 | 1,151,379 | +0.59(+5.17%) |
Feb 25, 2021 | 10.84 | 11.44 | 10.71 | 11.44 | 697,611 | +0.52(+4.80%) |
Feb 24, 2021 | 11.10 | 11.40 | 10.87 | 10.92 | 1,077,488 | +0.72(+7.11%) |
Feb 23, 2021 | 10.62 | 10.93 | 10.06 | 10.20 | 939,791 | -0.14(-1.38%) |
Feb 22, 2021 | 10.18 | 10.37 | 10.07 | 10.34 | 667,515 | +0.98(+10.50%) |
Feb 19, 2021 | 9.251 | 9.394 | 9.195 | 9.356 | 335,526 | -0.21(-2.19%) |
Feb 18, 2021 | 9.585 | 9.842 | 9.528 | 9.566 | 696,985 | +0.60(+6.70%) |
Feb 17, 2021 | 9.089 | 9.146 | 8.908 | 8.965 | 601,589 | -0.42(-4.47%) |
Feb 16, 2021 | 9.280 | 9.404 | 9.203 | 9.385 | 280,266 | -0.01(-0.10%) |
Feb 12, 2021 | 9.480 | 9.585 | 9.318 | 9.394 | 351,463 | +0.00(+0.00%) |
Feb 11, 2021 | 9.547 | 9.547 | 9.289 | 9.394 | 740,234 | -0.52(-5.20%) |
Feb 10, 2021 | 9.728 | 10.10 | 9.633 | 9.909 | 596,266 | -0.31(-2.99%) |
Feb 09, 2021 | 10.49 | 10.49 | 10.15 | 10.21 | 385,259 | -0.39(-3.69%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.55 | 10.61 | 247,499 | +0.08(+0.72%) |
Feb 05, 2021 | 10.62 | 10.72 | 10.49 | 10.53 | 206,872 | -0.26(-2.39%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.73 | 10.79 | 333,422 | +0.16(+1.53%) |
Feb 03, 2021 | 10.55 | 10.69 | 10.49 | 10.62 | 369,726 | -0.07(-0.62%) |
Feb 02, 2021 | 10.72 | 10.89 | 10.65 | 10.69 | 438,673 | -0.51(-4.51%) |
Feb 01, 2021 | 11.48 | 11.51 | 11.16 | 11.20 | 546,200 | -0.97(-7.99%) |
Jan 29, 2021 | 11.95 | 12.30 | 11.85 | 12.17 | 734,173 | +0.76(+6.69%) |
Jan 28, 2021 | 11.73 | 11.86 | 11.35 | 11.41 | 574,113 | -0.02(-0.17%) |
Jan 27, 2021 | 11.23 | 11.46 | 11.09 | 11.43 | 807,394 | +1.09(+10.52%) |
Jan 26, 2021 | 10.40 | 10.48 | 10.31 | 10.34 | 324,999 | +0.31(+3.04%) |
Jan 25, 2021 | 9.947 | 10.32 | 9.871 | 10.03 | 600,740 | -0.74(-6.90%) |
Jan 22, 2021 | 10.96 | 11.01 | 10.64 | 10.78 | 347,898 | +0.18(+1.71%) |
Jan 21, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 330,627 | +0.15(+1.46%) |
Jan 20, 2021 | 10.66 | 10.75 | 10.41 | 10.44 | 965,467 | -1.05(-9.13%) |
Jan 19, 2021 | 11.51 | 11.64 | 11.42 | 11.49 | 1,009,772 | -1.72(-13.00%) |
Jan 15, 2021 | 13.07 | 13.26 | 12.98 | 13.21 | 230,150 | +0.02(+0.14%) |
Jan 14, 2021 | 12.78 | 13.20 | 12.73 | 13.19 | 334,630 | -0.16(-1.21%) |
Jan 13, 2021 | 13.57 | 13.63 | 13.18 | 13.35 | 258,101 | -0.16(-1.20%) |
Jan 12, 2021 | 13.52 | 13.62 | 13.38 | 13.51 | 429,273 | -0.53(-3.80%) |
Jan 11, 2021 | 13.91 | 14.05 | 13.80 | 14.05 | 423,373 | +0.56(+4.17%) |
Jan 08, 2021 | 14.10 | 14.28 | 13.48 | 13.49 | 386,169 | -0.93(-6.42%) |
Jan 07, 2021 | 14.57 | 14.85 | 14.38 | 14.41 | 296,923 | -0.29(-1.95%) |
Jan 06, 2021 | 14.32 | 14.96 | 14.15 | 14.70 | 620,841 | +0.47(+3.28%) |
Jan 05, 2021 | 15.07 | 15.07 | 14.22 | 14.23 | 524,821 | -1.29(-8.30%) |