Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.32 | 12.35 | 11.34 | 11.63 | 5,193,838 | -0.84(-6.75%) |
Mar 30, 2021 | 12.10 | 12.59 | 11.99 | 12.47 | 4,306,168 | +0.99(+8.66%) |
Mar 29, 2021 | 11.56 | 11.96 | 11.41 | 11.48 | 3,352,179 | +0.24(+2.10%) |
Mar 26, 2021 | 11.57 | 11.66 | 11.23 | 11.24 | 3,205,441 | -0.35(-3.02%) |
Mar 25, 2021 | 11.63 | 11.89 | 11.38 | 11.59 | 4,480,274 | -0.05(-0.41%) |
Mar 24, 2021 | 11.20 | 11.64 | 11.09 | 11.64 | 3,554,951 | +0.32(+2.84%) |
Mar 23, 2021 | 10.67 | 11.34 | 10.63 | 11.31 | 3,503,398 | +0.83(+7.94%) |
Mar 22, 2021 | 10.40 | 10.49 | 10.08 | 10.48 | 2,732,182 | +0.39(+3.84%) |
Mar 19, 2021 | 10.42 | 10.51 | 10.09 | 10.09 | 2,855,341 | -0.36(-3.44%) |
Mar 18, 2021 | 10.47 | 10.57 | 10.03 | 10.45 | 3,989,694 | +0.40(+3.95%) |
Mar 17, 2021 | 10.77 | 10.93 | 9.848 | 10.06 | 4,844,491 | -0.56(-5.26%) |
Mar 16, 2021 | 10.42 | 10.72 | 10.40 | 10.61 | 2,835,083 | +0.18(+1.72%) |
Mar 15, 2021 | 10.64 | 10.73 | 10.38 | 10.43 | 3,870,162 | -0.36(-3.33%) |
Mar 12, 2021 | 11.35 | 11.49 | 10.70 | 10.79 | 5,273,904 | -0.01(-0.09%) |
Mar 11, 2021 | 10.97 | 11.15 | 10.71 | 10.80 | 4,681,244 | -0.37(-3.30%) |
Mar 10, 2021 | 11.07 | 11.34 | 11.01 | 11.17 | 3,476,311 | +0.00(+0.00%) |
Mar 09, 2021 | 11.13 | 11.44 | 10.74 | 11.17 | 3,991,123 | -0.91(-7.52%) |
Mar 08, 2021 | 11.88 | 12.12 | 11.65 | 12.08 | 4,248,756 | +0.45(+3.91%) |
Mar 05, 2021 | 11.76 | 12.47 | 11.58 | 11.63 | 5,066,402 | -0.28(-2.38%) |
Mar 04, 2021 | 11.74 | 12.39 | 11.17 | 11.91 | 8,926,104 | +0.13(+1.12%) |
Mar 03, 2021 | 11.68 | 12.22 | 11.50 | 11.78 | 5,634,436 | +0.59(+5.24%) |
Mar 02, 2021 | 11.99 | 11.99 | 11.02 | 11.19 | 4,256,786 | -0.85(-7.07%) |
Mar 01, 2021 | 11.24 | 12.08 | 11.13 | 12.04 | 3,950,319 | +0.40(+3.41%) |
Feb 26, 2021 | 10.89 | 11.94 | 10.81 | 11.65 | 7,426,721 | +0.82(+7.61%) |
Feb 25, 2021 | 10.22 | 10.89 | 9.952 | 10.82 | 6,805,570 | +1.01(+10.32%) |
Feb 24, 2021 | 10.49 | 10.63 | 9.716 | 9.810 | 3,842,628 | -0.33(-3.26%) |
Feb 23, 2021 | 9.980 | 10.69 | 9.980 | 10.14 | 4,075,477 | +0.40(+4.08%) |
Feb 22, 2021 | 10.71 | 10.74 | 9.621 | 9.744 | 4,652,276 | -1.30(-11.74%) |
Feb 19, 2021 | 10.96 | 11.20 | 10.77 | 11.04 | 3,242,755 | -0.12(-1.10%) |
Feb 18, 2021 | 10.78 | 11.28 | 10.60 | 11.16 | 4,610,060 | +0.41(+3.78%) |
Feb 17, 2021 | 10.64 | 10.90 | 10.64 | 10.76 | 4,287,641 | +0.46(+4.50%) |
Feb 16, 2021 | 10.31 | 10.38 | 9.867 | 10.29 | 4,683,366 | +0.41(+4.12%) |
Feb 12, 2021 | 10.16 | 10.31 | 9.621 | 9.886 | 3,811,984 | -0.09(-0.85%) |
Feb 11, 2021 | 9.564 | 10.11 | 9.470 | 9.971 | 4,106,995 | +0.32(+3.33%) |
Feb 10, 2021 | 9.413 | 9.876 | 9.403 | 9.649 | 3,509,624 | -0.07(-0.68%) |
Feb 09, 2021 | 9.498 | 9.876 | 9.460 | 9.716 | 3,205,299 | +0.14(+1.48%) |
Feb 08, 2021 | 9.526 | 9.753 | 9.403 | 9.574 | 4,556,255 | -0.30(-3.07%) |
Feb 05, 2021 | 10.10 | 10.29 | 9.829 | 9.876 | 3,661,035 | -0.42(-4.04%) |
Feb 04, 2021 | 10.52 | 10.73 | 10.25 | 10.29 | 5,032,153 | +0.38(+3.82%) |
Feb 03, 2021 | 9.829 | 10.03 | 9.725 | 9.914 | 2,486,904 | -0.07(-0.66%) |
Feb 02, 2021 | 9.602 | 10.03 | 9.564 | 9.980 | 5,255,774 | +0.96(+10.70%) |
Feb 01, 2021 | 8.987 | 9.498 | 8.495 | 9.016 | 9,877,810 | -1.22(-11.92%) |
Jan 29, 2021 | 9.394 | 10.30 | 9.318 | 10.24 | 6,368,494 | +0.06(+0.56%) |
Jan 28, 2021 | 10.25 | 10.78 | 9.602 | 10.18 | 6,710,158 | -1.00(-8.97%) |
Jan 27, 2021 | 10.64 | 11.36 | 10.64 | 11.18 | 5,765,269 | +0.84(+8.14%) |
Jan 26, 2021 | 10.40 | 10.44 | 10.07 | 10.34 | 3,093,559 | -0.06(-0.55%) |
Jan 25, 2021 | 10.07 | 10.59 | 9.952 | 10.40 | 3,623,873 | +0.19(+1.85%) |
Jan 22, 2021 | 10.44 | 10.62 | 10.04 | 10.21 | 4,175,826 | +0.37(+3.75%) |
Jan 21, 2021 | 9.593 | 10.06 | 9.564 | 9.839 | 3,483,964 | +0.26(+2.67%) |
Jan 20, 2021 | 10.06 | 10.11 | 9.460 | 9.583 | 6,060,147 | -0.83(-7.99%) |
Jan 19, 2021 | 10.18 | 10.63 | 10.18 | 10.42 | 3,425,726 | -0.31(-2.91%) |
Jan 15, 2021 | 10.01 | 10.73 | 9.999 | 10.73 | 5,413,753 | +0.93(+9.46%) |
Jan 14, 2021 | 9.697 | 9.867 | 9.470 | 9.801 | 3,905,193 | +0.03(+0.29%) |
Jan 13, 2021 | 9.612 | 9.782 | 9.394 | 9.772 | 3,408,602 | +0.29(+3.09%) |
Jan 12, 2021 | 9.432 | 9.924 | 9.432 | 9.479 | 4,493,925 | -0.09(-0.89%) |
Jan 11, 2021 | 9.507 | 9.593 | 9.243 | 9.564 | 5,696,392 | +0.40(+4.33%) |
Jan 08, 2021 | 8.571 | 9.479 | 8.543 | 9.167 | 9,747,611 | +0.96(+11.76%) |
Jan 07, 2021 | 8.145 | 8.372 | 8.041 | 8.202 | 4,380,947 | +0.22(+2.73%) |
Jan 06, 2021 | 8.136 | 8.420 | 7.918 | 7.984 | 7,100,713 | +0.09(+1.20%) |
Jan 05, 2021 | 7.795 | 8.117 | 7.786 | 7.890 | 5,276,940 | -0.03(-0.36%) |