Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.43 | 11.57 | 11.31 | 11.31 | 308,488 | -0.26(-2.22%) |
Mar 30, 2021 | 11.31 | 11.70 | 11.01 | 11.57 | 392,585 | +0.18(+1.55%) |
Mar 29, 2021 | 12.56 | 12.58 | 11.35 | 11.39 | 579,144 | -0.87(-7.13%) |
Mar 26, 2021 | 12.55 | 12.64 | 11.90 | 12.26 | 469,252 | +0.13(+1.06%) |
Mar 25, 2021 | 11.23 | 12.34 | 10.83 | 12.14 | 850,233 | +0.86(+7.61%) |
Mar 24, 2021 | 12.34 | 12.75 | 11.25 | 11.28 | 646,545 | -0.67(-5.64%) |
Mar 23, 2021 | 14.29 | 14.32 | 11.91 | 11.95 | 1,332,459 | -2.13(-15.10%) |
Mar 22, 2021 | 13.05 | 14.17 | 12.91 | 14.08 | 1,118,540 | +1.18(+9.14%) |
Mar 19, 2021 | 12.69 | 12.95 | 12.17 | 12.90 | 463,019 | +0.26(+2.10%) |
Mar 18, 2021 | 12.51 | 13.47 | 12.51 | 12.63 | 639,940 | +0.05(+0.38%) |
Mar 17, 2021 | 12.03 | 12.64 | 11.87 | 12.59 | 321,658 | +0.32(+2.62%) |
Mar 16, 2021 | 12.75 | 12.75 | 12.08 | 12.26 | 328,778 | -0.41(-3.23%) |
Mar 15, 2021 | 12.34 | 12.71 | 12.04 | 12.67 | 417,814 | +0.53(+4.36%) |
Mar 12, 2021 | 12.32 | 12.46 | 11.96 | 12.14 | 488,576 | -0.15(-1.24%) |
Mar 11, 2021 | 11.99 | 12.57 | 11.78 | 12.30 | 476,740 | +0.65(+5.58%) |
Mar 10, 2021 | 11.61 | 11.80 | 11.35 | 11.65 | 433,813 | +0.34(+2.98%) |
Mar 09, 2021 | 10.87 | 11.38 | 10.56 | 11.31 | 413,254 | +0.90(+8.63%) |
Mar 08, 2021 | 10.19 | 10.99 | 10.19 | 10.41 | 467,873 | +0.23(+2.29%) |
Mar 05, 2021 | 11.11 | 11.25 | 9.715 | 10.18 | 766,836 | -0.69(-6.35%) |
Mar 04, 2021 | 11.79 | 11.79 | 10.60 | 10.87 | 758,728 | -0.89(-7.57%) |
Mar 03, 2021 | 11.91 | 12.37 | 11.38 | 11.76 | 405,211 | +0.02(+0.21%) |
Mar 02, 2021 | 11.58 | 11.91 | 11.45 | 11.74 | 375,334 | +0.20(+1.74%) |
Mar 01, 2021 | 12.87 | 12.91 | 11.39 | 11.53 | 807,654 | -0.91(-7.35%) |
Feb 26, 2021 | 11.90 | 13.22 | 11.87 | 12.45 | 1,213,524 | +0.43(+3.60%) |
Feb 25, 2021 | 12.15 | 12.87 | 11.55 | 12.02 | 708,045 | -0.24(-1.96%) |
Feb 24, 2021 | 11.70 | 12.26 | 11.41 | 12.26 | 503,906 | +0.86(+7.53%) |
Feb 23, 2021 | 11.22 | 11.69 | 10.67 | 11.40 | 455,109 | -0.22(-1.86%) |
Feb 22, 2021 | 11.43 | 11.73 | 11.33 | 11.61 | 292,078 | +0.18(+1.61%) |
Feb 19, 2021 | 11.07 | 11.62 | 10.98 | 11.43 | 263,923 | +0.59(+5.40%) |
Feb 18, 2021 | 11.37 | 11.55 | 10.72 | 10.84 | 549,273 | -0.79(-6.76%) |
Feb 17, 2021 | 11.69 | 11.86 | 11.29 | 11.63 | 556,219 | -0.30(-2.49%) |
Feb 16, 2021 | 12.43 | 12.47 | 11.56 | 11.93 | 770,090 | -0.14(-1.20%) |
Feb 12, 2021 | 10.64 | 12.32 | 10.44 | 12.07 | 2,677,882 | +1.74(+16.85%) |
Feb 11, 2021 | 10.51 | 10.63 | 10.11 | 10.33 | 290,832 | -0.13(-1.23%) |
Feb 10, 2021 | 10.85 | 10.85 | 10.15 | 10.46 | 554,041 | -0.25(-2.32%) |
Feb 09, 2021 | 11.07 | 11.11 | 10.66 | 10.71 | 577,506 | +0.16(+1.52%) |
Feb 08, 2021 | 10.44 | 10.64 | 10.31 | 10.55 | 423,918 | +0.28(+2.73%) |
Feb 05, 2021 | 10.40 | 10.41 | 9.722 | 10.27 | 541,435 | -0.06(-0.54%) |
Feb 04, 2021 | 9.746 | 10.39 | 9.714 | 10.32 | 502,958 | +0.58(+5.93%) |
Feb 03, 2021 | 9.786 | 9.962 | 9.626 | 9.746 | 530,859 | +0.06(+0.58%) |
Feb 02, 2021 | 10.10 | 10.23 | 9.569 | 9.690 | 894,507 | -0.17(-1.71%) |
Feb 01, 2021 | 9.690 | 9.946 | 9.473 | 9.858 | 618,441 | +0.35(+3.71%) |
Jan 29, 2021 | 9.345 | 9.962 | 9.120 | 9.505 | 823,311 | +0.08(+0.85%) |
Jan 28, 2021 | 9.762 | 9.970 | 9.425 | 9.425 | 423,172 | -0.16(-1.67%) |
Jan 27, 2021 | 9.738 | 10.08 | 9.064 | 9.585 | 1,190,504 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.746 | 9.834 | 985,711 | -0.52(-5.04%) |
Jan 25, 2021 | 10.80 | 10.80 | 10.34 | 10.36 | 1,256,840 | -0.15(-1.45%) |
Jan 22, 2021 | 10.44 | 10.83 | 10.40 | 10.51 | 3,847,897 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.95 | 364,273 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.43 | 12.59 | 228,865 | +0.14(+1.16%) |
Jan 19, 2021 | 13.52 | 13.78 | 12.27 | 12.45 | 488,081 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,284 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.07 | 13.75 | 609,199 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.33 | 12.83 | 13.04 | 554,881 | +0.51(+4.10%) |
Jan 12, 2021 | 12.11 | 12.77 | 12.03 | 12.53 | 1,079,010 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.95 | 10.64 | 11.95 | 454,463 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,836 | +0.14(+1.31%) |
Jan 07, 2021 | 9.962 | 10.46 | 9.944 | 10.41 | 211,853 | +0.54(+5.44%) |
Jan 06, 2021 | 9.706 | 9.978 | 9.706 | 9.874 | 173,998 | +0.23(+2.41%) |
Jan 05, 2021 | 9.497 | 9.706 | 9.433 | 9.642 | 126,417 | +0.22(+2.30%) |