Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 165,666 | +0.55(+4.50%) |
Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 104,034 | -0.11(-0.89%) |
Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.32 | 89,104 | -0.61(-4.68%) |
Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 194,690 | -0.27(-2.08%) |
Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 120,379 | +0.33(+2.56%) |
Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 133,285 | -1.10(-7.87%) |
Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 124,219 | -0.99(-6.62%) |
Mar 22, 2021 | 14.96 | 15.29 | 14.52 | 14.96 | 147,991 | +0.22(+1.49%) |
Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 176,872 | -0.11(-0.74%) |
Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 170,893 | -1.32(-8.16%) |
Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 342,153 | -0.77(-4.55%) |
Mar 16, 2021 | 14.96 | 16.94 | 14.30 | 16.94 | 706,058 | +2.20(+14.93%) |
Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 60,716 | +0.00(+0.00%) |
Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 79,254 | +0.11(+0.75%) |
Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 161,103 | +0.44(+3.10%) |
Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 70,258 | +0.11(+0.78%) |
Mar 09, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 58,339 | +0.55(+4.07%) |
Mar 08, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 98,117 | -0.11(-0.81%) |
Mar 05, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 174,209 | +0.11(+0.81%) |
Mar 04, 2021 | 14.52 | 14.96 | 12.87 | 13.53 | 227,092 | -1.10(-7.52%) |
Mar 03, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 89,571 | -1.10(-6.99%) |
Mar 02, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 136,714 | +0.44(+2.88%) |
Mar 01, 2021 | 15.07 | 15.73 | 15.07 | 15.29 | 86,221 | +0.44(+2.96%) |
Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 108,300 | -0.55(-3.57%) |
Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 109,909 | -0.99(-6.04%) |
Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 102,313 | +0.77(+4.93%) |
Feb 23, 2021 | 15.73 | 16.72 | 14.74 | 15.62 | 233,680 | -1.43(-8.39%) |
Feb 22, 2021 | 17.71 | 18.04 | 17.05 | 17.05 | 122,585 | -0.88(-4.91%) |
Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 178,200 | +0.22(+1.24%) |
Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 185,457 | -0.55(-3.01%) |
Feb 17, 2021 | 18.70 | 19.03 | 17.60 | 18.26 | 197,186 | -0.77(-4.05%) |
Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 251,908 | -0.22(-1.14%) |
Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 212,263 | +0.55(+2.94%) |
Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 363,150 | -1.21(-6.08%) |
Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 581,570 | -1.32(-6.22%) |
Feb 09, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 1,207,330 | +4.95(+30.41%) |
Feb 08, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 392,036 | +1.21(+8.03%) |
Feb 05, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 119,781 | +0.11(+0.74%) |
Feb 04, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 212,240 | +0.77(+5.43%) |
Feb 03, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 180,420 | +0.55(+4.03%) |
Feb 02, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 82,095 | -0.11(-0.80%) |
Feb 01, 2021 | 13.97 | 14.19 | 13.09 | 13.75 | 123,914 | +0.55(+4.17%) |
Jan 29, 2021 | 13.75 | 14.30 | 12.98 | 13.20 | 157,381 | -0.88(-6.25%) |
Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 109,508 | -0.11(-0.78%) |
Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 210,056 | -1.54(-9.79%) |
Jan 26, 2021 | 16.28 | 16.28 | 14.85 | 15.73 | 242,903 | -0.33(-2.05%) |
Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 231,214 | +0.44(+2.82%) |
Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 151,545 | +0.55(+3.65%) |
Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 257,797 | +0.99(+7.03%) |
Jan 20, 2021 | 13.75 | 14.52 | 13.53 | 14.08 | 216,234 | +0.66(+4.92%) |
Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 120,991 | +0.22(+1.67%) |
Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 97,554 | -0.22(-1.64%) |
Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 143,716 | -0.33(-2.40%) |
Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 394,084 | +0.77(+5.93%) |
Jan 12, 2021 | 12.32 | 12.98 | 12.32 | 12.98 | 169,648 | +0.66(+5.36%) |
Jan 11, 2021 | 12.10 | 12.54 | 11.88 | 12.32 | 132,179 | +0.22(+1.82%) |
Jan 08, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 97,145 | +0.33(+2.80%) |
Jan 07, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 98,233 | +0.00(+0.00%) |
Jan 06, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 169,878 | +0.22(+1.90%) |
Jan 05, 2021 | 11.11 | 12.10 | 11.11 | 11.55 | 173,442 | +0.22(+1.94%) |