Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.23 | 12.97 | 11.42 | 12.50 | 1,543,056 | +1.09(+9.55%) |
Mar 30, 2021 | 11.77 | 12.10 | 11.10 | 11.41 | 1,967,306 | -0.63(-5.23%) |
Mar 29, 2021 | 12.40 | 12.50 | 11.74 | 12.04 | 1,664,679 | -0.31(-2.47%) |
Mar 26, 2021 | 13.12 | 13.23 | 12.27 | 12.35 | 957,000 | -0.60(-4.67%) |
Mar 25, 2021 | 13.10 | 13.10 | 12.09 | 12.95 | 2,293,378 | -0.17(-1.30%) |
Mar 24, 2021 | 13.52 | 13.77 | 12.85 | 13.12 | 1,238,594 | -0.20(-1.48%) |
Mar 23, 2021 | 13.50 | 14.01 | 12.80 | 13.32 | 1,906,473 | -0.31(-2.27%) |
Mar 22, 2021 | 14.14 | 14.24 | 13.48 | 13.63 | 1,114,060 | -0.16(-1.18%) |
Mar 19, 2021 | 13.75 | 14.13 | 13.63 | 13.79 | 917,400 | +0.04(+0.29%) |
Mar 18, 2021 | 14.00 | 14.09 | 13.68 | 13.75 | 1,610,583 | +0.11(+0.81%) |
Mar 17, 2021 | 13.50 | 14.00 | 12.98 | 13.64 | 1,319,446 | +0.21(+1.56%) |
Mar 16, 2021 | 13.95 | 13.95 | 13.33 | 13.43 | 871,147 | +0.01(+0.07%) |
Mar 15, 2021 | 13.31 | 13.97 | 13.31 | 13.42 | 1,211,033 | +0.02(+0.15%) |
Mar 12, 2021 | 13.40 | 13.55 | 13.10 | 13.40 | 846,400 | -0.03(-0.21%) |
Mar 11, 2021 | 12.88 | 13.43 | 12.88 | 13.43 | 1,040,403 | +0.59(+4.58%) |
Mar 10, 2021 | 13.54 | 13.70 | 12.70 | 12.84 | 1,190,975 | -0.55(-4.13%) |
Mar 09, 2021 | 13.00 | 13.45 | 12.65 | 13.39 | 910,269 | +0.88(+7.05%) |
Mar 08, 2021 | 13.10 | 13.58 | 12.47 | 12.51 | 1,301,566 | -0.56(-4.28%) |
Mar 05, 2021 | 13.83 | 14.13 | 11.75 | 13.07 | 2,634,200 | -0.76(-5.50%) |
Mar 04, 2021 | 14.99 | 15.22 | 13.34 | 13.83 | 2,787,649 | -1.13(-7.55%) |
Mar 03, 2021 | 15.61 | 15.80 | 14.91 | 14.96 | 1,228,425 | -0.05(-0.33%) |
Mar 02, 2021 | 14.51 | 15.36 | 14.40 | 15.01 | 1,782,454 | +0.65(+4.53%) |
Mar 01, 2021 | 14.40 | 14.95 | 14.24 | 14.36 | 980,838 | +0.22(+1.52%) |
Feb 26, 2021 | 14.42 | 14.96 | 13.80 | 14.14 | 1,221,400 | -0.28(-1.96%) |
Feb 25, 2021 | 15.70 | 15.70 | 14.35 | 14.43 | 1,023,534 | -1.07(-6.92%) |
Feb 24, 2021 | 15.65 | 15.95 | 15.25 | 15.50 | 1,156,260 | -0.16(-1.02%) |
Feb 23, 2021 | 15.39 | 15.86 | 14.32 | 15.66 | 2,119,604 | +0.01(+0.06%) |
Feb 22, 2021 | 15.83 | 16.14 | 15.50 | 15.65 | 1,133,727 | -0.21(-1.33%) |
Feb 19, 2021 | 15.20 | 16.01 | 15.18 | 15.86 | 1,458,600 | +0.72(+4.73%) |
Feb 18, 2021 | 15.75 | 16.00 | 15.05 | 15.14 | 1,044,706 | -0.57(-3.62%) |
Feb 17, 2021 | 16.85 | 16.89 | 15.40 | 15.71 | 1,482,998 | -0.48(-2.97%) |
Feb 16, 2021 | 16.82 | 16.82 | 16.19 | 16.19 | 1,621,209 | +0.42(+2.68%) |
Feb 12, 2021 | 15.20 | 16.15 | 15.00 | 15.77 | 2,134,400 | +0.18(+1.16%) |
Feb 11, 2021 | 16.95 | 17.20 | 14.89 | 15.59 | 3,470,949 | -1.31(-7.74%) |
Feb 10, 2021 | 16.50 | 17.49 | 16.20 | 16.90 | 2,779,944 | +0.73(+4.51%) |
Feb 09, 2021 | 15.60 | 16.43 | 15.60 | 16.17 | 2,108,407 | +0.60(+3.85%) |
Feb 08, 2021 | 14.92 | 15.59 | 14.60 | 15.57 | 1,953,778 | +1.00(+6.86%) |
Feb 05, 2021 | 14.80 | 14.95 | 14.50 | 14.57 | 1,063,400 | -0.18(-1.22%) |
Feb 04, 2021 | 14.12 | 14.90 | 13.85 | 14.75 | 1,849,627 | +0.90(+6.50%) |
Feb 03, 2021 | 13.80 | 14.26 | 13.74 | 13.85 | 1,351,421 | +0.35(+2.59%) |
Feb 02, 2021 | 12.50 | 13.75 | 12.49 | 13.50 | 1,610,013 | +1.19(+9.67%) |
Feb 01, 2021 | 11.79 | 12.38 | 11.77 | 12.31 | 915,555 | +0.52(+4.41%) |
Jan 29, 2021 | 12.00 | 12.52 | 11.69 | 11.79 | 1,116,600 | -0.14(-1.17%) |
Jan 28, 2021 | 11.55 | 12.50 | 11.55 | 11.93 | 1,028,294 | +0.22(+1.88%) |
Jan 27, 2021 | 12.35 | 12.37 | 11.20 | 11.71 | 2,275,612 | -0.66(-5.34%) |
Jan 26, 2021 | 13.01 | 13.51 | 12.30 | 12.37 | 1,944,323 | -1.21(-8.91%) |
Jan 25, 2021 | 14.29 | 14.38 | 13.39 | 13.58 | 1,455,322 | -0.61(-4.32%) |
Jan 22, 2021 | 13.80 | 14.20 | 13.74 | 14.19 | 927,800 | -0.01(-0.07%) |
Jan 21, 2021 | 14.00 | 14.25 | 13.99 | 14.20 | 1,167,319 | +0.34(+2.47%) |
Jan 20, 2021 | 14.00 | 14.00 | 13.51 | 13.86 | 1,007,656 | +0.36(+2.67%) |
Jan 19, 2021 | 13.50 | 13.72 | 13.22 | 13.50 | 1,029,977 | +0.28(+2.12%) |
Jan 15, 2021 | 13.12 | 13.85 | 12.75 | 13.22 | 2,196,400 | +0.13(+0.97%) |
Jan 14, 2021 | 13.97 | 14.24 | 13.06 | 13.09 | 2,061,671 | +0.01(+0.10%) |
Jan 13, 2021 | 12.20 | 13.33 | 12.15 | 13.08 | 1,580,154 | +1.00(+8.24%) |
Jan 12, 2021 | 12.00 | 12.36 | 11.88 | 12.08 | 1,354,307 | +0.12(+1.03%) |
Jan 11, 2021 | 11.30 | 12.01 | 11.20 | 11.96 | 1,371,011 | +0.72(+6.41%) |
Jan 08, 2021 | 11.80 | 11.97 | 11.01 | 11.24 | 1,918,700 | -0.10(-0.88%) |
Jan 07, 2021 | 11.01 | 11.57 | 11.00 | 11.34 | 1,333,711 | +0.34(+3.09%) |
Jan 06, 2021 | 11.42 | 11.88 | 10.90 | 11.00 | 2,395,371 | +0.40(+3.77%) |
Jan 05, 2021 | 10.09 | 10.86 | 10.08 | 10.60 | 1,098,862 | +0.19(+1.86%) |