Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.54 | 17.01 | 16.19 | 16.65 | 1,940,041 | +0.14(+0.87%) |
Mar 30, 2021 | 15.31 | 16.67 | 15.27 | 16.51 | 2,118,962 | +1.23(+8.08%) |
Mar 29, 2021 | 15.67 | 17.20 | 15.27 | 15.27 | 3,292,794 | +0.20(+1.33%) |
Mar 26, 2021 | 14.70 | 15.10 | 14.44 | 15.07 | 1,323,287 | +0.37(+2.54%) |
Mar 25, 2021 | 13.20 | 14.89 | 12.47 | 14.70 | 2,258,387 | +1.05(+7.71%) |
Mar 24, 2021 | 14.72 | 14.81 | 12.84 | 13.65 | 4,384,328 | -1.07(-7.28%) |
Mar 23, 2021 | 14.74 | 15.06 | 14.31 | 14.72 | 1,838,534 | -0.28(-1.85%) |
Mar 22, 2021 | 15.83 | 16.03 | 14.81 | 15.00 | 1,424,027 | -0.69(-4.39%) |
Mar 19, 2021 | 15.35 | 15.91 | 15.00 | 15.69 | 2,792,444 | +0.35(+2.31%) |
Mar 18, 2021 | 15.63 | 16.41 | 15.17 | 15.33 | 1,539,952 | -0.38(-2.44%) |
Mar 17, 2021 | 15.06 | 15.94 | 14.55 | 15.71 | 1,845,217 | +0.82(+5.53%) |
Mar 16, 2021 | 14.64 | 15.29 | 13.88 | 14.89 | 2,795,571 | -0.33(-2.14%) |
Mar 15, 2021 | 14.61 | 15.57 | 14.61 | 15.22 | 2,093,135 | +0.52(+3.52%) |
Mar 12, 2021 | 13.93 | 15.11 | 13.82 | 14.70 | 2,086,914 | +0.91(+6.59%) |
Mar 11, 2021 | 14.49 | 14.63 | 13.60 | 13.79 | 2,248,020 | -0.52(-3.61%) |
Mar 10, 2021 | 14.50 | 14.98 | 14.11 | 14.31 | 2,946,181 | -0.29(-1.97%) |
Mar 09, 2021 | 14.25 | 14.86 | 13.78 | 14.59 | 2,954,224 | +0.63(+4.52%) |
Mar 08, 2021 | 12.85 | 14.13 | 12.69 | 13.96 | 1,910,423 | +1.29(+10.20%) |
Mar 05, 2021 | 12.84 | 13.02 | 11.67 | 12.67 | 1,492,250 | +0.13(+1.07%) |
Mar 04, 2021 | 12.88 | 13.40 | 11.78 | 12.54 | 1,804,429 | -0.37(-2.89%) |
Mar 03, 2021 | 13.00 | 13.16 | 12.56 | 12.91 | 1,152,114 | +0.10(+0.75%) |
Mar 02, 2021 | 12.72 | 13.20 | 12.55 | 12.81 | 1,137,467 | +0.03(+0.22%) |
Mar 01, 2021 | 12.38 | 13.17 | 12.28 | 12.79 | 1,985,167 | +0.83(+6.97%) |
Feb 26, 2021 | 12.03 | 12.28 | 11.26 | 11.95 | 2,084,511 | -0.25(-2.04%) |
Feb 25, 2021 | 12.61 | 13.07 | 12.11 | 12.20 | 1,901,611 | -0.23(-1.85%) |
Feb 24, 2021 | 11.63 | 12.43 | 11.47 | 12.43 | 1,641,802 | +0.91(+7.89%) |
Feb 23, 2021 | 11.45 | 11.72 | 10.91 | 11.52 | 1,427,850 | -0.16(-1.39%) |
Feb 22, 2021 | 11.87 | 12.40 | 11.68 | 11.69 | 1,720,480 | -0.05(-0.41%) |
Feb 19, 2021 | 12.12 | 12.32 | 11.71 | 11.73 | 1,968,107 | -0.32(-2.62%) |
Feb 18, 2021 | 12.08 | 12.13 | 11.65 | 12.05 | 1,714,101 | -0.10(-0.79%) |
Feb 17, 2021 | 12.04 | 12.45 | 11.66 | 12.14 | 1,153,259 | +0.05(+0.40%) |
Feb 16, 2021 | 11.76 | 12.13 | 11.37 | 12.10 | 1,673,267 | +0.42(+3.61%) |
Feb 12, 2021 | 11.49 | 11.79 | 11.41 | 11.68 | 917,753 | -0.02(-0.16%) |
Feb 11, 2021 | 11.57 | 11.87 | 11.19 | 11.69 | 1,194,711 | +0.12(+1.08%) |
Feb 10, 2021 | 11.85 | 12.03 | 11.44 | 11.57 | 1,760,726 | -0.21(-1.79%) |
Feb 09, 2021 | 12.11 | 12.16 | 11.65 | 11.78 | 1,205,860 | -0.34(-2.76%) |
Feb 08, 2021 | 12.29 | 12.74 | 11.96 | 12.12 | 1,602,440 | -0.07(-0.55%) |
Feb 05, 2021 | 11.96 | 12.25 | 11.56 | 12.18 | 1,675,216 | +0.33(+2.74%) |
Feb 04, 2021 | 11.53 | 12.38 | 11.46 | 11.86 | 1,794,362 | +0.36(+3.16%) |
Feb 03, 2021 | 11.49 | 11.78 | 11.15 | 11.49 | 2,263,643 | +0.04(+0.33%) |
Feb 02, 2021 | 11.88 | 12.02 | 11.43 | 11.46 | 2,159,558 | -0.22(-1.89%) |
Feb 01, 2021 | 11.72 | 11.99 | 11.14 | 11.68 | 2,810,930 | -0.05(-0.41%) |
Jan 29, 2021 | 12.11 | 12.88 | 11.29 | 11.72 | 4,278,948 | +0.01(+0.08%) |
Jan 28, 2021 | 10.93 | 12.38 | 10.12 | 11.71 | 6,042,333 | +0.86(+7.94%) |
Jan 27, 2021 | 10.69 | 11.38 | 9.829 | 10.85 | 5,952,727 | +0.17(+1.61%) |
Jan 26, 2021 | 11.49 | 11.61 | 10.43 | 10.68 | 3,232,549 | -0.62(-5.50%) |
Jan 25, 2021 | 10.64 | 13.50 | 10.64 | 11.30 | 9,141,505 | +2.21(+24.32%) |
Jan 22, 2021 | 8.776 | 9.092 | 8.623 | 9.092 | 1,225,064 | +0.19(+2.15%) |
Jan 21, 2021 | 8.718 | 9.044 | 8.623 | 8.900 | 1,852,934 | +0.30(+3.45%) |
Jan 20, 2021 | 8.785 | 8.967 | 8.594 | 8.604 | 1,105,918 | -0.22(-2.49%) |
Jan 19, 2021 | 9.474 | 9.618 | 8.752 | 8.824 | 1,422,477 | -0.13(-1.50%) |
Jan 15, 2021 | 9.474 | 9.628 | 8.852 | 8.958 | 2,387,642 | -0.78(-7.96%) |
Jan 14, 2021 | 8.661 | 9.915 | 8.546 | 9.733 | 2,325,594 | +1.19(+13.89%) |
Jan 13, 2021 | 8.690 | 8.824 | 8.403 | 8.546 | 1,134,277 | -0.27(-3.04%) |
Jan 12, 2021 | 8.728 | 8.982 | 8.508 | 8.814 | 1,634,258 | +0.03(+0.33%) |
Jan 11, 2021 | 7.733 | 8.795 | 7.685 | 8.785 | 1,988,403 | +0.89(+11.27%) |
Jan 08, 2021 | 7.847 | 7.919 | 7.589 | 7.895 | 1,525,479 | +0.19(+2.48%) |
Jan 07, 2021 | 8.087 | 8.135 | 7.589 | 7.704 | 1,524,604 | -0.33(-4.05%) |
Jan 06, 2021 | 7.503 | 8.115 | 7.455 | 8.029 | 2,546,380 | +0.80(+11.13%) |
Jan 05, 2021 | 6.871 | 7.340 | 6.871 | 7.225 | 1,550,076 | +0.34(+5.01%) |