Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.56 | 12.86 | 12.38 | 12.44 | 2,484,532 | -0.16(-1.24%) |
Mar 30, 2021 | 12.29 | 12.70 | 12.24 | 12.60 | 2,630,558 | +0.35(+2.89%) |
Mar 29, 2021 | 13.48 | 13.53 | 12.24 | 12.24 | 3,656,280 | -1.30(-9.59%) |
Mar 26, 2021 | 13.78 | 14.01 | 13.17 | 13.54 | 1,601,753 | -0.04(-0.30%) |
Mar 25, 2021 | 12.93 | 13.85 | 12.66 | 13.58 | 3,040,733 | +0.51(+3.90%) |
Mar 24, 2021 | 13.15 | 13.88 | 13.06 | 13.07 | 3,451,506 | -0.06(-0.44%) |
Mar 23, 2021 | 13.57 | 13.81 | 12.98 | 13.13 | 3,425,235 | -0.49(-3.62%) |
Mar 22, 2021 | 13.94 | 13.98 | 13.57 | 13.63 | 2,304,487 | -0.21(-1.54%) |
Mar 19, 2021 | 14.00 | 14.35 | 13.82 | 13.84 | 3,557,399 | -0.30(-2.09%) |
Mar 18, 2021 | 14.28 | 14.73 | 13.99 | 14.14 | 4,245,147 | -0.09(-0.64%) |
Mar 17, 2021 | 13.82 | 14.41 | 13.76 | 14.23 | 2,654,456 | +0.20(+1.41%) |
Mar 16, 2021 | 14.50 | 14.55 | 13.99 | 14.03 | 2,623,282 | -0.50(-3.45%) |
Mar 15, 2021 | 14.36 | 14.95 | 14.10 | 14.53 | 3,673,884 | +0.25(+1.79%) |
Mar 12, 2021 | 13.82 | 14.32 | 13.79 | 14.27 | 3,316,485 | +0.36(+2.60%) |
Mar 11, 2021 | 13.69 | 14.15 | 13.36 | 13.91 | 2,752,313 | +0.29(+2.11%) |
Mar 10, 2021 | 13.22 | 14.71 | 13.15 | 13.63 | 6,131,659 | +0.39(+2.98%) |
Mar 09, 2021 | 12.60 | 13.61 | 12.58 | 13.23 | 5,411,056 | -0.85(-6.02%) |
Mar 08, 2021 | 13.14 | 14.14 | 13.10 | 14.08 | 6,008,455 | +0.90(+6.80%) |
Mar 05, 2021 | 14.03 | 14.03 | 12.50 | 13.18 | 9,184,515 | -0.92(-6.53%) |
Mar 04, 2021 | 16.94 | 18.42 | 13.63 | 14.10 | 81,724,912 | -0.49(-3.33%) |
Mar 03, 2021 | 13.68 | 15.52 | 13.57 | 14.59 | 21,486,588 | +1.23(+9.24%) |
Mar 02, 2021 | 13.07 | 13.52 | 12.85 | 13.35 | 3,709,999 | +0.11(+0.81%) |
Mar 01, 2021 | 13.15 | 13.77 | 13.15 | 13.25 | 2,375,496 | +0.30(+2.35%) |
Feb 26, 2021 | 12.80 | 13.21 | 12.49 | 12.94 | 3,015,373 | +0.07(+0.51%) |
Feb 25, 2021 | 13.77 | 14.16 | 12.64 | 12.88 | 5,553,959 | -0.60(-4.45%) |
Feb 24, 2021 | 13.02 | 13.55 | 12.30 | 13.48 | 3,826,131 | +0.40(+3.08%) |
Feb 23, 2021 | 12.82 | 13.42 | 12.38 | 13.07 | 4,103,029 | +0.12(+0.95%) |
Feb 22, 2021 | 12.10 | 13.17 | 12.08 | 12.95 | 6,038,007 | +0.95(+7.88%) |
Feb 19, 2021 | 11.93 | 12.29 | 11.76 | 12.01 | 3,130,540 | +0.13(+1.11%) |
Feb 18, 2021 | 11.78 | 12.29 | 11.53 | 11.87 | 3,985,579 | +0.11(+0.91%) |
Feb 17, 2021 | 11.55 | 12.02 | 11.45 | 11.77 | 4,020,442 | +0.17(+1.49%) |
Feb 16, 2021 | 11.59 | 11.78 | 11.46 | 11.59 | 2,712,565 | -0.04(-0.35%) |
Feb 12, 2021 | 11.89 | 12.04 | 11.56 | 11.64 | 2,046,124 | -0.31(-2.62%) |
Feb 11, 2021 | 11.80 | 12.20 | 11.57 | 11.95 | 3,292,064 | +0.04(+0.35%) |
Feb 10, 2021 | 11.53 | 12.09 | 11.50 | 11.91 | 3,738,252 | +0.53(+4.62%) |
Feb 09, 2021 | 11.39 | 11.47 | 10.86 | 11.38 | 2,682,933 | +0.09(+0.80%) |
Feb 08, 2021 | 11.34 | 11.46 | 11.11 | 11.29 | 1,789,513 | +0.02(+0.15%) |
Feb 05, 2021 | 10.95 | 11.49 | 10.83 | 11.27 | 2,833,928 | +0.44(+4.02%) |
Feb 04, 2021 | 11.09 | 11.44 | 10.80 | 10.84 | 2,782,566 | -0.26(-2.37%) |
Feb 03, 2021 | 10.71 | 11.36 | 10.50 | 11.10 | 5,616,218 | +0.44(+4.09%) |
Feb 02, 2021 | 11.43 | 11.46 | 10.18 | 10.67 | 9,727,809 | -1.18(-9.99%) |
Feb 01, 2021 | 12.86 | 12.86 | 11.40 | 11.85 | 6,594,025 | -0.84(-6.61%) |
Jan 29, 2021 | 14.00 | 14.27 | 12.63 | 12.69 | 9,184,880 | -0.62(-4.69%) |
Jan 28, 2021 | 15.59 | 16.68 | 11.82 | 13.31 | 24,407,312 | -1.23(-8.44%) |
Jan 27, 2021 | 13.83 | 17.06 | 13.47 | 14.54 | 33,110,120 | +1.47(+11.21%) |
Jan 26, 2021 | 11.47 | 13.84 | 11.04 | 13.07 | 19,372,352 | +1.92(+17.23%) |
Jan 25, 2021 | 11.36 | 12.96 | 11.07 | 11.15 | 16,363,978 | +0.29(+2.62%) |
Jan 22, 2021 | 9.745 | 11.12 | 9.615 | 10.87 | 8,557,401 | +1.04(+10.60%) |
Jan 21, 2021 | 10.54 | 10.66 | 9.818 | 9.826 | 3,978,319 | -0.68(-6.51%) |
Jan 20, 2021 | 10.93 | 11.02 | 10.48 | 10.51 | 5,091,864 | -0.39(-3.58%) |
Jan 19, 2021 | 10.45 | 11.09 | 10.37 | 10.90 | 6,458,727 | +0.63(+6.10%) |
Jan 15, 2021 | 10.35 | 10.43 | 10.04 | 10.27 | 3,722,206 | -0.15(-1.41%) |
Jan 14, 2021 | 9.729 | 10.98 | 9.655 | 10.42 | 12,645,323 | +0.91(+9.59%) |
Jan 13, 2021 | 9.086 | 9.525 | 9.077 | 9.509 | 2,650,872 | +0.43(+4.75%) |
Jan 12, 2021 | 8.931 | 9.077 | 8.833 | 9.077 | 1,849,438 | +0.15(+1.73%) |
Jan 11, 2021 | 9.232 | 9.354 | 8.882 | 8.923 | 2,531,310 | -0.49(-5.19%) |
Jan 08, 2021 | 9.313 | 9.687 | 9.077 | 9.411 | 3,239,104 | +0.26(+2.85%) |
Jan 07, 2021 | 8.996 | 9.191 | 8.955 | 9.151 | 2,381,715 | +0.20(+2.18%) |
Jan 06, 2021 | 8.442 | 9.183 | 8.442 | 8.955 | 4,078,603 | +0.70(+8.48%) |
Jan 05, 2021 | 8.019 | 8.345 | 7.995 | 8.255 | 1,576,436 | +0.26(+3.26%) |