Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.27 | 17.00 | 16.27 | 16.92 | 170,981 | +0.42(+2.55%) |
Mar 30, 2021 | 16.18 | 16.50 | 16.17 | 16.50 | 180,238 | -0.37(-2.19%) |
Mar 29, 2021 | 17.88 | 17.88 | 16.65 | 16.87 | 248,421 | -1.55(-8.41%) |
Mar 26, 2021 | 19.00 | 19.00 | 18.21 | 18.42 | 229,400 | -0.88(-4.56%) |
Mar 25, 2021 | 18.79 | 19.43 | 18.07 | 19.30 | 446,597 | +2.06(+11.95%) |
Mar 24, 2021 | 16.78 | 17.45 | 15.74 | 17.24 | 467,965 | +0.54(+3.23%) |
Mar 23, 2021 | 17.80 | 17.80 | 16.61 | 16.70 | 531,104 | -2.36(-12.38%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.87 | 19.06 | 250,465 | -0.51(-2.61%) |
Mar 19, 2021 | 20.40 | 20.70 | 19.30 | 19.57 | 420,700 | -0.76(-3.74%) |
Mar 18, 2021 | 20.81 | 20.84 | 19.72 | 20.33 | 682,123 | +0.83(+4.26%) |
Mar 17, 2021 | 18.59 | 19.54 | 18.54 | 19.50 | 330,693 | +1.50(+8.33%) |
Mar 16, 2021 | 17.67 | 18.19 | 17.50 | 18.00 | 350,167 | +0.05(+0.28%) |
Mar 15, 2021 | 17.46 | 17.97 | 17.02 | 17.95 | 309,749 | +1.36(+8.20%) |
Mar 12, 2021 | 16.35 | 16.60 | 16.15 | 16.59 | 103,700 | +0.39(+2.41%) |
Mar 11, 2021 | 16.34 | 16.39 | 15.61 | 16.20 | 110,137 | +0.88(+5.74%) |
Mar 10, 2021 | 15.70 | 15.80 | 15.25 | 15.32 | 290,940 | -1.01(-6.18%) |
Mar 09, 2021 | 16.58 | 16.66 | 15.51 | 16.33 | 415,834 | -0.17(-1.03%) |
Mar 08, 2021 | 16.66 | 16.66 | 16.45 | 16.50 | 404,514 | +0.25(+1.54%) |
Mar 05, 2021 | 16.00 | 16.35 | 15.59 | 16.25 | 293,900 | +0.99(+6.49%) |
Mar 04, 2021 | 15.63 | 15.63 | 14.75 | 15.26 | 178,129 | -0.02(-0.13%) |
Mar 03, 2021 | 15.50 | 15.50 | 14.89 | 15.28 | 217,441 | +0.39(+2.62%) |
Mar 02, 2021 | 14.34 | 14.90 | 14.14 | 14.89 | 237,996 | +1.87(+14.36%) |
Mar 01, 2021 | 13.00 | 13.35 | 12.97 | 13.02 | 49,254 | +0.31(+2.44%) |
Feb 26, 2021 | 13.43 | 13.43 | 12.66 | 12.71 | 98,600 | -0.60(-4.51%) |
Feb 25, 2021 | 13.17 | 13.64 | 13.04 | 13.31 | 118,494 | +0.14(+1.06%) |
Feb 24, 2021 | 12.66 | 13.36 | 12.51 | 13.17 | 147,725 | -0.17(-1.27%) |
Feb 23, 2021 | 12.80 | 13.49 | 12.51 | 13.34 | 210,702 | -0.40(-2.91%) |
Feb 22, 2021 | 14.50 | 14.80 | 13.61 | 13.74 | 226,688 | -0.76(-5.24%) |
Feb 19, 2021 | 13.79 | 14.50 | 13.79 | 14.50 | 202,500 | +0.98(+7.25%) |
Feb 18, 2021 | 13.91 | 14.00 | 13.00 | 13.52 | 361,242 | -3.14(-18.85%) |
Feb 17, 2021 | 17.25 | 17.35 | 15.90 | 16.66 | 352,436 | +0.84(+5.31%) |
Feb 16, 2021 | 14.97 | 16.19 | 14.92 | 15.82 | 517,479 | +3.39(+27.27%) |
Feb 12, 2021 | 12.06 | 12.76 | 12.06 | 12.43 | 368,800 | +0.88(+7.62%) |
Feb 11, 2021 | 10.74 | 11.55 | 10.57 | 11.55 | 131,461 | +0.80(+7.44%) |
Feb 10, 2021 | 10.55 | 10.84 | 10.55 | 10.75 | 83,668 | +0.65(+6.44%) |
Feb 09, 2021 | 10.21 | 10.30 | 9.980 | 10.10 | 63,770 | +0.31(+3.17%) |
Feb 08, 2021 | 10.01 | 10.05 | 9.574 | 9.790 | 85,234 | -0.45(-4.39%) |
Feb 05, 2021 | 10.25 | 10.35 | 10.02 | 10.24 | 85,200 | +0.43(+4.38%) |
Feb 04, 2021 | 9.450 | 9.950 | 9.450 | 9.810 | 41,167 | +0.36(+3.81%) |
Feb 03, 2021 | 9.360 | 9.550 | 9.360 | 9.450 | 87,742 | +0.22(+2.38%) |
Feb 02, 2021 | 9.370 | 9.370 | 9.210 | 9.230 | 104,478 | -0.96(-9.42%) |
Feb 01, 2021 | 10.46 | 10.46 | 10.00 | 10.19 | 38,481 | -0.15(-1.45%) |
Jan 29, 2021 | 9.860 | 10.53 | 9.860 | 10.34 | 116,500 | +0.58(+5.94%) |
Jan 28, 2021 | 9.830 | 10.00 | 9.571 | 9.760 | 59,207 | -0.26(-2.62%) |
Jan 27, 2021 | 9.630 | 10.10 | 9.630 | 10.02 | 130,769 | +0.42(+4.40%) |
Jan 26, 2021 | 10.17 | 10.17 | 9.580 | 9.600 | 299,402 | -1.10(-10.28%) |
Jan 25, 2021 | 10.68 | 10.71 | 10.31 | 10.70 | 94,439 | -0.30(-2.73%) |
Jan 22, 2021 | 11.04 | 11.06 | 10.72 | 11.00 | 133,300 | -0.33(-2.91%) |
Jan 21, 2021 | 10.84 | 11.50 | 10.84 | 11.33 | 182,260 | +0.53(+4.91%) |
Jan 20, 2021 | 10.71 | 10.85 | 10.71 | 10.80 | 43,343 | +0.09(+0.84%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.55 | 10.71 | 158,195 | -0.33(-2.99%) |
Jan 15, 2021 | 11.50 | 11.50 | 11.00 | 11.04 | 128,700 | +0.57(+5.44%) |
Jan 14, 2021 | 10.39 | 10.54 | 10.10 | 10.47 | 111,662 | +0.51(+5.12%) |
Jan 13, 2021 | 9.900 | 9.990 | 9.510 | 9.960 | 308,211 | -0.63(-5.95%) |
Jan 12, 2021 | 10.31 | 11.50 | 10.31 | 10.59 | 477,230 | -1.21(-10.25%) |
Jan 11, 2021 | 11.35 | 12.10 | 11.32 | 11.80 | 428,112 | +1.46(+14.12%) |
Jan 08, 2021 | 10.01 | 10.57 | 10.01 | 10.34 | 364,800 | +1.02(+10.94%) |
Jan 07, 2021 | 9.000 | 9.340 | 9.000 | 9.320 | 294,466 | +0.79(+9.26%) |
Jan 06, 2021 | 8.500 | 8.740 | 8.380 | 8.530 | 82,955 | -0.03(-0.35%) |
Jan 05, 2021 | 8.490 | 8.940 | 8.490 | 8.560 | 219,878 | +0.09(+1.06%) |