Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.33 | 11.95 | 11.28 | 11.88 | 394,929 | +0.50(+4.39%) |
Mar 30, 2021 | 10.44 | 11.50 | 10.28 | 11.38 | 615,043 | +0.87(+8.28%) |
Mar 29, 2021 | 11.13 | 11.20 | 10.46 | 10.51 | 1,088,270 | -0.65(-5.82%) |
Mar 26, 2021 | 11.38 | 11.38 | 10.63 | 11.16 | 407,200 | -0.18(-1.59%) |
Mar 25, 2021 | 10.51 | 11.35 | 10.12 | 11.34 | 687,532 | +0.69(+6.48%) |
Mar 24, 2021 | 11.47 | 11.65 | 10.57 | 10.65 | 846,257 | -0.84(-7.31%) |
Mar 23, 2021 | 12.09 | 12.29 | 11.46 | 11.49 | 764,007 | -0.75(-6.13%) |
Mar 22, 2021 | 12.02 | 12.55 | 11.68 | 12.24 | 621,030 | +0.26(+2.17%) |
Mar 19, 2021 | 11.62 | 12.12 | 11.58 | 11.98 | 4,212,600 | +0.37(+3.19%) |
Mar 18, 2021 | 12.23 | 12.39 | 11.40 | 11.61 | 799,225 | -0.72(-5.84%) |
Mar 17, 2021 | 11.48 | 12.33 | 11.42 | 12.33 | 632,018 | +0.62(+5.29%) |
Mar 16, 2021 | 12.08 | 12.26 | 11.43 | 11.71 | 464,498 | -0.27(-2.25%) |
Mar 15, 2021 | 12.44 | 13.09 | 11.79 | 11.98 | 826,843 | -0.54(-4.31%) |
Mar 12, 2021 | 12.00 | 12.63 | 11.86 | 12.52 | 715,500 | +0.45(+3.73%) |
Mar 11, 2021 | 11.86 | 12.16 | 11.72 | 12.07 | 603,244 | -0.01(-0.08%) |
Mar 10, 2021 | 11.65 | 12.14 | 11.41 | 12.08 | 458,387 | +0.46(+3.96%) |
Mar 09, 2021 | 10.75 | 11.86 | 10.69 | 11.62 | 436,190 | +0.96(+9.01%) |
Mar 08, 2021 | 11.01 | 11.38 | 10.62 | 10.66 | 455,100 | -0.52(-4.65%) |
Mar 05, 2021 | 11.09 | 11.24 | 9.900 | 11.18 | 1,233,400 | +0.01(+0.09%) |
Mar 04, 2021 | 11.79 | 12.12 | 10.76 | 11.17 | 772,451 | -0.74(-6.21%) |
Mar 03, 2021 | 12.32 | 12.60 | 11.71 | 11.91 | 551,622 | -0.52(-4.18%) |
Mar 02, 2021 | 12.30 | 12.50 | 11.80 | 12.43 | 612,312 | +0.23(+1.89%) |
Mar 01, 2021 | 12.45 | 12.83 | 11.94 | 12.20 | 516,971 | -0.06(-0.49%) |
Feb 26, 2021 | 11.69 | 12.33 | 11.35 | 12.26 | 513,400 | +0.56(+4.79%) |
Feb 25, 2021 | 12.11 | 12.33 | 11.48 | 11.70 | 627,922 | -0.52(-4.26%) |
Feb 24, 2021 | 12.01 | 12.58 | 11.55 | 12.22 | 711,177 | +0.84(+7.38%) |
Feb 23, 2021 | 11.60 | 11.75 | 10.55 | 11.38 | 950,523 | -0.81(-6.64%) |
Feb 22, 2021 | 12.52 | 13.07 | 12.08 | 12.19 | 592,963 | -0.56(-4.39%) |
Feb 19, 2021 | 12.64 | 13.35 | 12.52 | 12.75 | 604,400 | +0.40(+3.24%) |
Feb 18, 2021 | 13.32 | 13.49 | 12.20 | 12.35 | 1,008,945 | -0.85(-6.44%) |
Feb 17, 2021 | 14.28 | 14.33 | 12.53 | 13.20 | 1,661,293 | -1.22(-8.46%) |
Feb 16, 2021 | 13.05 | 14.52 | 12.77 | 14.42 | 3,569,896 | +1.72(+13.54%) |
Feb 12, 2021 | 11.97 | 13.19 | 11.62 | 12.70 | 1,131,800 | +0.87(+7.35%) |
Feb 11, 2021 | 11.90 | 12.30 | 11.48 | 11.83 | 626,715 | +0.17(+1.46%) |
Feb 10, 2021 | 12.01 | 12.50 | 11.55 | 11.66 | 672,696 | -0.34(-2.83%) |
Feb 09, 2021 | 12.50 | 12.62 | 11.85 | 12.00 | 1,125,482 | -0.24(-1.96%) |
Feb 08, 2021 | 13.00 | 13.20 | 12.18 | 12.24 | 1,546,772 | -0.35(-2.78%) |
Feb 05, 2021 | 12.20 | 12.75 | 12.06 | 12.59 | 932,100 | +0.28(+2.27%) |
Feb 04, 2021 | 11.80 | 12.45 | 11.39 | 12.31 | 1,393,198 | +0.68(+5.85%) |
Feb 03, 2021 | 11.31 | 11.69 | 10.75 | 11.63 | 918,013 | +0.28(+2.47%) |
Feb 02, 2021 | 11.23 | 11.77 | 10.33 | 11.35 | 2,296,345 | +0.30(+2.71%) |
Feb 01, 2021 | 11.76 | 11.99 | 10.89 | 11.05 | 782,465 | -0.15(-1.34%) |
Jan 29, 2021 | 11.30 | 11.60 | 10.83 | 11.20 | 610,400 | +0.03(+0.27%) |
Jan 28, 2021 | 11.27 | 12.06 | 11.13 | 11.17 | 677,257 | +0.07(+0.63%) |
Jan 27, 2021 | 11.41 | 11.56 | 10.81 | 11.10 | 919,445 | -0.61(-5.21%) |
Jan 26, 2021 | 12.12 | 12.37 | 11.62 | 11.71 | 759,559 | -0.38(-3.14%) |
Jan 25, 2021 | 12.31 | 12.57 | 11.37 | 12.09 | 863,464 | -0.20(-1.63%) |
Jan 22, 2021 | 12.36 | 12.48 | 11.91 | 12.29 | 1,233,000 | +0.50(+4.24%) |
Jan 21, 2021 | 13.11 | 13.11 | 11.75 | 11.79 | 1,258,654 | -0.50(-4.07%) |
Jan 20, 2021 | 13.28 | 13.47 | 11.71 | 12.29 | 2,280,813 | -0.93(-7.03%) |
Jan 19, 2021 | 14.62 | 14.62 | 12.92 | 13.22 | 2,136,853 | -0.15(-1.12%) |
Jan 15, 2021 | 12.35 | 13.60 | 12.31 | 13.37 | 3,351,100 | +1.18(+9.68%) |
Jan 14, 2021 | 11.14 | 12.40 | 10.62 | 12.19 | 6,362,823 | +2.02(+19.86%) |
Jan 13, 2021 | 10.80 | 10.97 | 10.03 | 10.17 | 929,236 | -0.63(-5.83%) |
Jan 12, 2021 | 11.64 | 12.75 | 10.65 | 10.80 | 2,175,003 | +0.56(+5.47%) |
Jan 11, 2021 | 10.30 | 10.46 | 9.360 | 10.24 | 1,463,320 | -0.07(-0.68%) |
Jan 08, 2021 | 8.600 | 10.45 | 8.600 | 10.31 | 3,459,100 | +1.84(+21.72%) |
Jan 07, 2021 | 7.320 | 8.540 | 7.050 | 8.470 | 3,961,083 | +1.77(+26.42%) |
Jan 06, 2021 | 6.820 | 6.900 | 6.590 | 6.700 | 399,688 | -0.16(-2.33%) |
Jan 05, 2021 | 6.610 | 6.890 | 6.470 | 6.860 | 455,971 | +0.33(+5.05%) |