Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.19 | 14.25 | 14.05 | 14.06 | 837,023 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.28 | 14.14 | 14.20 | 390,048 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.07 | 14.16 | 350,367 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,636 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,578 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,666 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,786 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,445 | -0.05(-0.35%) |
Mar 19, 2021 | 13.69 | 13.88 | 13.57 | 13.78 | 291,206 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.09 | 13.56 | 13.63 | 1,252,135 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,597 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.37 | 439,903 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.47 | 14.28 | 14.46 | 648,867 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.21 | 14.27 | 610,591 | -0.10(-0.70%) |
Mar 11, 2021 | 14.29 | 14.44 | 14.27 | 14.37 | 504,027 | +0.17(+1.19%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,449 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.94 | 14.15 | 499,217 | +0.30(+2.14%) |
Mar 08, 2021 | 13.82 | 13.92 | 13.72 | 13.85 | 521,835 | +0.03(+0.24%) |
Mar 05, 2021 | 13.90 | 13.91 | 13.39 | 13.82 | 910,909 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.53 | 13.74 | 692,659 | -0.10(-0.73%) |
Mar 03, 2021 | 14.00 | 14.01 | 13.51 | 13.84 | 1,235,711 | -0.22(-1.58%) |
Mar 02, 2021 | 14.06 | 14.33 | 13.91 | 14.06 | 782,796 | +0.05(+0.38%) |
Mar 01, 2021 | 13.68 | 14.06 | 13.68 | 14.01 | 711,821 | +0.39(+2.87%) |
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,343 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,460 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,513 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.45 | 13.05 | 13.32 | 1,110,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.41 | 1,431,015 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.18 | 13.04 | 13.04 | 594,245 | +0.09(+0.73%) |
Feb 18, 2021 | 12.91 | 13.03 | 12.91 | 12.95 | 543,759 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,613 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,688 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.93 | 12.81 | 12.91 | 338,804 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.77 | 12.83 | 258,050 | +0.05(+0.42%) |
Feb 10, 2021 | 12.99 | 12.99 | 12.71 | 12.77 | 495,649 | -0.05(-0.37%) |
Feb 09, 2021 | 13.06 | 13.12 | 12.77 | 12.82 | 1,054,449 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.16 | 12.98 | 13.14 | 679,993 | +0.18(+1.39%) |
Feb 05, 2021 | 12.72 | 12.98 | 12.63 | 12.96 | 613,814 | +0.33(+2.59%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,168 | +0.04(+0.32%) |
Feb 03, 2021 | 12.56 | 12.62 | 12.48 | 12.59 | 603,814 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.42 | 12.54 | 370,535 | +0.16(+1.29%) |
Feb 01, 2021 | 12.46 | 12.56 | 12.33 | 12.38 | 451,098 | +0.03(+0.22%) |
Jan 29, 2021 | 12.36 | 12.55 | 12.33 | 12.36 | 368,078 | -0.07(-0.54%) |
Jan 28, 2021 | 12.40 | 12.50 | 12.32 | 12.42 | 337,031 | +0.10(+0.81%) |
Jan 27, 2021 | 12.35 | 12.46 | 12.24 | 12.32 | 334,262 | -0.05(-0.38%) |
Jan 26, 2021 | 12.38 | 12.48 | 12.35 | 12.37 | 375,403 | +0.06(+0.49%) |
Jan 25, 2021 | 12.34 | 12.42 | 12.29 | 12.31 | 285,296 | -0.03(-0.27%) |
Jan 22, 2021 | 12.35 | 12.39 | 12.27 | 12.34 | 171,579 | -0.01(-0.11%) |
Jan 21, 2021 | 12.36 | 12.39 | 12.32 | 12.36 | 182,830 | +0.01(+0.05%) |
Jan 20, 2021 | 12.23 | 12.37 | 12.23 | 12.35 | 245,265 | +0.12(+0.98%) |
Jan 19, 2021 | 12.14 | 12.25 | 12.14 | 12.23 | 321,886 | +0.02(+0.16%) |
Jan 15, 2021 | 12.29 | 12.35 | 12.19 | 12.21 | 403,636 | -0.08(-0.64%) |
Jan 14, 2021 | 12.08 | 12.29 | 12.06 | 12.29 | 374,134 | +0.24(+2.02%) |
Jan 13, 2021 | 11.93 | 12.08 | 11.93 | 12.05 | 202,859 | +0.08(+0.66%) |
Jan 12, 2021 | 11.97 | 11.98 | 11.87 | 11.97 | 205,631 | +0.02(+0.17%) |
Jan 11, 2021 | 11.87 | 11.98 | 11.86 | 11.95 | 286,531 | +0.03(+0.22%) |
Jan 08, 2021 | 11.84 | 11.96 | 11.80 | 11.92 | 290,587 | +0.09(+0.72%) |
Jan 07, 2021 | 11.89 | 11.89 | 11.79 | 11.84 | 518,066 | -0.01(-0.06%) |
Jan 06, 2021 | 11.80 | 11.93 | 11.77 | 11.84 | 364,474 | -0.03(-0.22%) |
Jan 05, 2021 | 11.70 | 11.88 | 11.70 | 11.87 | 350,550 | +0.18(+1.52%) |