Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.29 | 10.71 | 10.20 | 10.60 | 15,794 | +0.43(+4.23%) |
Mar 30, 2021 | 10.07 | 10.53 | 9.780 | 10.17 | 56,476 | +0.15(+1.50%) |
Mar 29, 2021 | 10.90 | 11.16 | 9.920 | 10.02 | 60,893 | -0.96(-8.74%) |
Mar 26, 2021 | 10.97 | 11.24 | 10.78 | 10.98 | 46,400 | -0.02(-0.18%) |
Mar 25, 2021 | 10.91 | 11.14 | 10.26 | 11.00 | 57,761 | +0.44(+4.17%) |
Mar 24, 2021 | 11.40 | 11.69 | 10.56 | 10.56 | 82,462 | -0.90(-7.85%) |
Mar 23, 2021 | 12.62 | 12.73 | 11.45 | 11.46 | 96,567 | -1.11(-8.83%) |
Mar 22, 2021 | 12.77 | 12.99 | 12.57 | 12.57 | 108,423 | -0.18(-1.41%) |
Mar 19, 2021 | 13.54 | 14.06 | 12.55 | 12.75 | 231,200 | -1.06(-7.68%) |
Mar 18, 2021 | 13.70 | 14.47 | 13.13 | 13.81 | 115,170 | -0.11(-0.79%) |
Mar 17, 2021 | 13.33 | 14.05 | 13.01 | 13.92 | 45,465 | +0.69(+5.22%) |
Mar 16, 2021 | 13.60 | 13.77 | 13.05 | 13.23 | 101,401 | -0.30(-2.22%) |
Mar 15, 2021 | 13.19 | 13.76 | 13.01 | 13.53 | 52,771 | +0.20(+1.50%) |
Mar 12, 2021 | 12.88 | 13.54 | 12.54 | 13.33 | 89,800 | +0.28(+2.15%) |
Mar 11, 2021 | 12.36 | 13.14 | 12.26 | 13.05 | 59,473 | +0.70(+5.67%) |
Mar 10, 2021 | 13.41 | 13.80 | 11.77 | 12.35 | 178,521 | -1.27(-9.32%) |
Mar 09, 2021 | 13.10 | 14.60 | 13.00 | 13.62 | 351,923 | +0.67(+5.17%) |
Mar 08, 2021 | 13.10 | 13.28 | 12.88 | 12.95 | 110,136 | +0.00(+0.00%) |
Mar 05, 2021 | 13.05 | 13.13 | 12.77 | 12.95 | 232,000 | -0.03(-0.23%) |
Mar 04, 2021 | 12.92 | 13.30 | 12.74 | 12.98 | 254,314 | -0.24(-1.82%) |
Mar 03, 2021 | 13.20 | 13.40 | 12.95 | 13.22 | 278,335 | -0.04(-0.30%) |
Mar 02, 2021 | 12.73 | 13.39 | 12.73 | 13.26 | 159,443 | +0.30(+2.31%) |
Mar 01, 2021 | 11.91 | 13.27 | 11.80 | 12.96 | 227,224 | +1.24(+10.58%) |
Feb 26, 2021 | 11.51 | 12.03 | 11.06 | 11.72 | 289,900 | +0.31(+2.72%) |
Feb 25, 2021 | 11.44 | 11.73 | 11.25 | 11.41 | 70,085 | -0.11(-0.95%) |
Feb 24, 2021 | 11.34 | 11.58 | 11.25 | 11.52 | 91,274 | +0.17(+1.50%) |
Feb 23, 2021 | 11.35 | 11.54 | 10.93 | 11.35 | 253,612 | -0.25(-2.16%) |
Feb 22, 2021 | 11.65 | 12.08 | 11.02 | 11.60 | 92,276 | +0.26(+2.29%) |
Feb 19, 2021 | 11.21 | 11.89 | 11.19 | 11.34 | 62,100 | +0.17(+1.52%) |
Feb 18, 2021 | 11.14 | 11.92 | 11.01 | 11.17 | 114,831 | -0.05(-0.45%) |
Feb 17, 2021 | 11.76 | 11.76 | 11.05 | 11.22 | 90,526 | -0.50(-4.27%) |
Feb 16, 2021 | 12.66 | 12.81 | 11.56 | 11.72 | 284,451 | -0.73(-5.86%) |
Feb 12, 2021 | 12.83 | 12.93 | 12.22 | 12.45 | 52,000 | -0.58(-4.45%) |
Feb 11, 2021 | 13.50 | 13.54 | 12.76 | 13.03 | 80,456 | -0.19(-1.44%) |
Feb 10, 2021 | 13.27 | 13.50 | 12.95 | 13.22 | 118,053 | +0.03(+0.23%) |
Feb 09, 2021 | 13.21 | 13.49 | 13.01 | 13.19 | 63,303 | -0.05(-0.38%) |
Feb 08, 2021 | 13.50 | 13.50 | 13.13 | 13.24 | 202,926 | +0.13(+0.99%) |
Feb 05, 2021 | 12.87 | 13.14 | 12.51 | 13.11 | 97,800 | +0.43(+3.39%) |
Feb 04, 2021 | 12.22 | 12.94 | 12.14 | 12.68 | 144,429 | +0.57(+4.71%) |
Feb 03, 2021 | 11.62 | 12.35 | 11.50 | 12.11 | 85,833 | +0.48(+4.13%) |
Feb 02, 2021 | 11.86 | 12.00 | 11.60 | 11.63 | 67,390 | -0.01(-0.09%) |
Feb 01, 2021 | 13.42 | 13.50 | 11.58 | 11.64 | 271,614 | -1.23(-9.56%) |
Jan 29, 2021 | 11.75 | 13.13 | 11.66 | 12.87 | 148,300 | +1.06(+8.98%) |
Jan 28, 2021 | 11.10 | 12.30 | 10.96 | 11.81 | 181,707 | +0.89(+8.15%) |
Jan 27, 2021 | 11.54 | 11.55 | 10.84 | 10.92 | 153,600 | -0.63(-5.45%) |
Jan 26, 2021 | 12.75 | 12.99 | 11.39 | 11.55 | 171,021 | -1.16(-9.13%) |
Jan 25, 2021 | 13.20 | 13.46 | 12.35 | 12.71 | 118,712 | -0.41(-3.12%) |
Jan 22, 2021 | 12.91 | 13.98 | 12.66 | 13.12 | 94,300 | +0.22(+1.71%) |
Jan 21, 2021 | 13.29 | 13.69 | 12.20 | 12.90 | 243,539 | -0.39(-2.93%) |
Jan 20, 2021 | 13.28 | 13.60 | 13.05 | 13.29 | 144,218 | +0.18(+1.37%) |
Jan 19, 2021 | 13.30 | 13.49 | 12.96 | 13.11 | 79,887 | -0.05(-0.38%) |
Jan 15, 2021 | 13.79 | 13.84 | 12.96 | 13.16 | 94,300 | -0.73(-5.26%) |
Jan 14, 2021 | 13.28 | 13.99 | 13.24 | 13.89 | 112,846 | +0.66(+4.99%) |
Jan 13, 2021 | 13.58 | 13.72 | 13.14 | 13.23 | 228,214 | -0.10(-0.75%) |
Jan 12, 2021 | 13.40 | 13.59 | 13.08 | 13.33 | 32,534 | -0.08(-0.60%) |
Jan 11, 2021 | 13.63 | 13.74 | 12.94 | 13.41 | 50,323 | -0.03(-0.22%) |
Jan 08, 2021 | 13.32 | 13.88 | 13.29 | 13.44 | 85,400 | +0.21(+1.59%) |
Jan 07, 2021 | 13.43 | 13.97 | 12.78 | 13.23 | 118,400 | -0.05(-0.38%) |
Jan 06, 2021 | 13.23 | 13.96 | 13.06 | 13.28 | 67,125 | +0.08(+0.61%) |
Jan 05, 2021 | 13.33 | 13.97 | 12.91 | 13.20 | 86,339 | -0.25(-1.86%) |