Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.23 | 32.30 | 30.95 | 32.07 | 3,675 | +1.34(+4.38%) |
Mar 30, 2021 | 31.45 | 31.45 | 30.73 | 30.73 | 2,345 | -1.80(-5.52%) |
Mar 29, 2021 | 32.52 | 32.52 | 32.52 | 86 | +0.00(+0.00%) | |
Mar 26, 2021 | 32.48 | 32.55 | 30.63 | 32.52 | 3,000 | -0.26(-0.79%) |
Mar 25, 2021 | 32.38 | 32.78 | 31.66 | 32.78 | 2,267 | +0.80(+2.50%) |
Mar 24, 2021 | 31.48 | 32.05 | 31.00 | 31.98 | 1,657 | +0.42(+1.33%) |
Mar 23, 2021 | 32.00 | 32.06 | 31.38 | 31.56 | 2,711 | +0.06(+0.19%) |
Mar 22, 2021 | 30.00 | 31.50 | 30.00 | 31.50 | 8,884 | +1.24(+4.10%) |
Mar 19, 2021 | 28.40 | 30.31 | 28.40 | 30.26 | 7,800 | +1.37(+4.74%) |
Mar 18, 2021 | 29.00 | 29.22 | 27.27 | 28.89 | 12,079 | +1.04(+3.73%) |
Mar 17, 2021 | 25.90 | 27.86 | 25.80 | 27.85 | 24,665 | +2.85(+11.40%) |
Mar 16, 2021 | 20.00 | 25.11 | 19.76 | 25.00 | 25,215 | +5.20(+26.26%) |
Mar 15, 2021 | 19.44 | 19.80 | 19.44 | 19.80 | 3,076 | +0.34(+1.75%) |
Mar 12, 2021 | 18.66 | 19.46 | 18.66 | 19.46 | 8,900 | +0.00(+0.00%) |
Mar 11, 2021 | 17.62 | 19.50 | 17.62 | 19.46 | 77,401 | +2.91(+17.58%) |
Mar 10, 2021 | 16.91 | 17.84 | 16.49 | 16.55 | 2,874 | +0.31(+1.91%) |
Mar 09, 2021 | 16.10 | 16.24 | 16.01 | 16.24 | 26,330 | +0.29(+1.81%) |
Mar 08, 2021 | 15.29 | 16.00 | 15.28 | 15.95 | 54,614 | +0.78(+5.15%) |
Mar 05, 2021 | 15.40 | 15.40 | 14.69 | 15.17 | 1,200 | +0.14(+0.93%) |
Mar 04, 2021 | 15.70 | 15.70 | 15.03 | 15.03 | 4,760 | -0.58(-3.72%) |
Mar 03, 2021 | 16.11 | 16.11 | 15.60 | 15.61 | 3,012 | -0.50(-3.10%) |
Mar 02, 2021 | 14.83 | 16.15 | 14.83 | 16.11 | 117,886 | +1.60(+11.07%) |
Mar 01, 2021 | 14.81 | 14.81 | 14.51 | 14.51 | 5,260 | +0.04(+0.24%) |
Feb 26, 2021 | 14.21 | 14.57 | 14.21 | 14.47 | 4,800 | -0.57(-3.79%) |
Feb 25, 2021 | 15.39 | 15.39 | 15.04 | 15.04 | 307 | -0.17(-1.12%) |
Feb 24, 2021 | 15.10 | 15.31 | 15.10 | 15.21 | 30,263 | +0.61(+4.18%) |
Feb 23, 2021 | 15.00 | 15.00 | 14.50 | 14.60 | 3,465 | -0.58(-3.82%) |
Feb 22, 2021 | 15.10 | 15.33 | 14.90 | 15.18 | 4,826 | +0.22(+1.44%) |
Feb 19, 2021 | 14.37 | 15.07 | 14.37 | 14.96 | 17,800 | +1.08(+7.81%) |
Feb 18, 2021 | 14.20 | 14.24 | 13.88 | 13.88 | 3,479 | -0.31(-2.20%) |
Feb 17, 2021 | 13.82 | 14.19 | 13.82 | 14.19 | 45,146 | +0.38(+2.76%) |
Feb 16, 2021 | 13.63 | 13.81 | 13.61 | 13.81 | 28,714 | +0.47(+3.52%) |
Feb 12, 2021 | 13.04 | 13.34 | 12.83 | 13.34 | 30,000 | +0.20(+1.52%) |
Feb 11, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 259 | +0.09(+0.69%) |
Feb 10, 2021 | 13.57 | 13.57 | 12.79 | 13.05 | 4,337 | -0.59(-4.33%) |
Feb 09, 2021 | 13.55 | 13.90 | 13.30 | 13.64 | 2,224 | +0.32(+2.40%) |
Feb 08, 2021 | 13.15 | 13.33 | 13.15 | 13.32 | 2,854 | +0.53(+4.14%) |
Feb 05, 2021 | 12.79 | 12.79 | 12.79 | 12.79 | 1,900 | -0.02(-0.14%) |
Feb 04, 2021 | 13.18 | 13.18 | 12.81 | 12.81 | 4,910 | -0.27(-2.08%) |
Feb 03, 2021 | 12.94 | 13.16 | 12.83 | 13.08 | 2,460 | +0.13(+1.00%) |
Feb 02, 2021 | 13.00 | 13.00 | 12.90 | 12.95 | 4,740 | -0.02(-0.15%) |
Feb 01, 2021 | 13.45 | 13.45 | 12.94 | 12.97 | 9,325 | +0.11(+0.86%) |
Jan 29, 2021 | 13.00 | 13.00 | 12.85 | 12.86 | 6,600 | -0.61(-4.53%) |
Jan 28, 2021 | 13.73 | 13.80 | 13.44 | 13.47 | 6,476 | -0.30(-2.21%) |
Jan 27, 2021 | 13.91 | 13.99 | 13.57 | 13.78 | 1,285 | -0.30(-2.17%) |
Jan 26, 2021 | 14.30 | 14.30 | 14.08 | 14.08 | 2,835 | -0.07(-0.49%) |
Jan 25, 2021 | 14.30 | 14.41 | 14.13 | 14.15 | 3,356 | -0.01(-0.07%) |
Jan 22, 2021 | 14.10 | 14.26 | 14.10 | 14.16 | 3,000 | -0.33(-2.28%) |
Jan 21, 2021 | 14.29 | 14.49 | 14.29 | 14.49 | 3,561 | +0.24(+1.68%) |
Jan 20, 2021 | 14.47 | 14.52 | 14.25 | 14.25 | 1,509 | -0.27(-1.86%) |
Jan 19, 2021 | 13.88 | 14.54 | 13.60 | 14.52 | 83,262 | +1.40(+10.69%) |
Jan 15, 2021 | 13.76 | 13.76 | 13.11 | 13.12 | 1,200 | -0.77(-5.56%) |
Jan 14, 2021 | 14.00 | 14.07 | 13.89 | 13.89 | 2,117 | -0.09(-0.64%) |
Jan 13, 2021 | 13.65 | 14.07 | 13.65 | 13.98 | 12,482 | +0.34(+2.52%) |
Jan 12, 2021 | 13.64 | 13.64 | 13.64 | 13.64 | 15,012 | +0.27(+2.05%) |
Jan 11, 2021 | 13.36 | 13.36 | 13.36 | 30 | +0.00(+0.00%) | |
Jan 08, 2021 | 13.33 | 13.36 | 13.33 | 13.36 | 400 | +0.11(+0.84%) |
Jan 07, 2021 | 13.22 | 13.25 | 13.21 | 13.25 | 470 | +0.21(+1.63%) |
Jan 06, 2021 | 13.01 | 13.04 | 12.99 | 13.04 | 1,010 | +0.39(+3.06%) |
Jan 05, 2021 | 12.21 | 12.91 | 12.09 | 12.65 | 850 | +0.56(+4.63%) |