Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.08 | 16.68 | 14.84 | 15.08 | 1,186,068 | -0.76(-4.80%) |
Mar 30, 2021 | 15.60 | 15.84 | 14.44 | 15.84 | 662,588 | +0.24(+1.54%) |
Mar 29, 2021 | 16.36 | 17.60 | 15.20 | 15.60 | 1,396,073 | -0.60(-3.70%) |
Mar 26, 2021 | 17.20 | 18.08 | 15.66 | 16.20 | 926,625 | -0.80(-4.71%) |
Mar 25, 2021 | 14.72 | 17.64 | 14.48 | 17.00 | 898,163 | +1.28(+8.14%) |
Mar 24, 2021 | 17.84 | 17.92 | 15.36 | 15.72 | 597,621 | -1.60(-9.24%) |
Mar 23, 2021 | 17.92 | 18.00 | 16.80 | 17.32 | 455,948 | -0.80(-4.42%) |
Mar 22, 2021 | 18.24 | 18.80 | 17.04 | 18.12 | 622,908 | +0.04(+0.22%) |
Mar 19, 2021 | 16.84 | 18.36 | 16.36 | 18.08 | 737,175 | +1.36(+8.13%) |
Mar 18, 2021 | 17.20 | 17.88 | 16.36 | 16.72 | 390,936 | -1.48(-8.13%) |
Mar 17, 2021 | 15.80 | 18.88 | 15.20 | 18.20 | 563,503 | +1.60(+9.64%) |
Mar 16, 2021 | 18.24 | 18.24 | 16.04 | 16.60 | 377,929 | -1.40(-7.78%) |
Mar 15, 2021 | 17.80 | 18.36 | 17.32 | 18.00 | 438,771 | +0.24(+1.35%) |
Mar 12, 2021 | 16.00 | 18.08 | 15.64 | 17.76 | 497,275 | +1.24(+7.51%) |
Mar 11, 2021 | 16.04 | 16.88 | 15.52 | 16.52 | 487,341 | +1.16(+7.55%) |
Mar 10, 2021 | 16.40 | 17.12 | 14.84 | 15.36 | 548,024 | -0.40(-2.54%) |
Mar 09, 2021 | 14.00 | 16.24 | 13.84 | 15.76 | 487,699 | +2.36(+17.61%) |
Mar 08, 2021 | 13.24 | 15.04 | 12.68 | 13.40 | 627,163 | +0.12(+0.90%) |
Mar 05, 2021 | 14.04 | 14.68 | 10.88 | 13.28 | 1,040,225 | -0.56(-4.05%) |
Mar 04, 2021 | 15.36 | 15.76 | 13.00 | 13.84 | 971,821 | -2.04(-12.85%) |
Mar 03, 2021 | 16.80 | 17.36 | 15.24 | 15.88 | 610,702 | -0.80(-4.80%) |
Mar 02, 2021 | 17.32 | 17.88 | 16.48 | 16.68 | 268,678 | -0.36(-2.11%) |
Mar 01, 2021 | 16.68 | 17.44 | 16.08 | 17.04 | 396,799 | +1.00(+6.23%) |
Feb 26, 2021 | 16.24 | 16.76 | 14.92 | 16.04 | 493,800 | -0.24(-1.47%) |
Feb 25, 2021 | 17.28 | 17.84 | 15.84 | 16.28 | 486,976 | -1.60(-8.95%) |
Feb 24, 2021 | 16.76 | 18.68 | 16.40 | 17.88 | 819,261 | +1.48(+9.02%) |
Feb 23, 2021 | 14.28 | 16.72 | 12.72 | 16.40 | 1,618,371 | -0.88(-5.09%) |
Feb 22, 2021 | 17.32 | 18.52 | 17.04 | 17.28 | 615,830 | -0.08(-0.46%) |
Feb 19, 2021 | 18.08 | 18.32 | 16.84 | 17.36 | 725,950 | -0.36(-2.03%) |
Feb 18, 2021 | 18.00 | 19.72 | 17.32 | 17.72 | 980,218 | -1.24(-6.54%) |
Feb 17, 2021 | 19.92 | 19.92 | 18.00 | 18.96 | 1,346,676 | -1.12(-5.58%) |
Feb 16, 2021 | 20.48 | 21.60 | 19.60 | 20.08 | 1,412,242 | +0.96(+5.02%) |
Feb 12, 2021 | 18.88 | 20.68 | 17.60 | 19.12 | 1,631,425 | +0.24(+1.27%) |
Feb 11, 2021 | 19.84 | 20.00 | 18.72 | 18.88 | 694,223 | -1.12(-5.60%) |
Feb 10, 2021 | 21.24 | 21.52 | 18.44 | 20.00 | 1,136,842 | -1.12(-5.30%) |
Feb 09, 2021 | 21.44 | 21.52 | 20.24 | 21.12 | 763,844 | -0.56(-2.58%) |
Feb 08, 2021 | 20.20 | 22.84 | 20.04 | 21.68 | 1,214,218 | +2.24(+11.52%) |
Feb 05, 2021 | 20.04 | 20.32 | 18.68 | 19.44 | 643,900 | -0.28(-1.42%) |
Feb 04, 2021 | 20.40 | 21.16 | 19.48 | 19.72 | 790,325 | -0.28(-1.40%) |
Feb 03, 2021 | 21.68 | 21.84 | 19.40 | 20.00 | 902,692 | -0.92(-4.40%) |
Feb 02, 2021 | 19.88 | 21.32 | 19.28 | 20.92 | 1,076,482 | +2.04(+10.81%) |
Feb 01, 2021 | 19.72 | 19.92 | 16.88 | 18.88 | 1,587,947 | -0.28(-1.46%) |
Jan 29, 2021 | 20.36 | 20.56 | 18.28 | 19.16 | 1,086,925 | -1.20(-5.89%) |
Jan 28, 2021 | 22.16 | 24.84 | 19.80 | 20.36 | 1,619,739 | -0.36(-1.74%) |
Jan 27, 2021 | 23.20 | 23.80 | 18.24 | 20.72 | 2,449,414 | -5.28(-20.31%) |
Jan 26, 2021 | 26.96 | 29.20 | 24.80 | 26.00 | 2,294,618 | -2.04(-7.28%) |
Jan 25, 2021 | 20.72 | 29.80 | 20.72 | 28.04 | 6,322,974 | +9.20(+48.83%) |
Jan 22, 2021 | 16.80 | 19.12 | 16.40 | 18.84 | 1,318,725 | +2.08(+12.41%) |
Jan 21, 2021 | 16.20 | 18.16 | 14.92 | 16.76 | 1,256,374 | +0.00(+0.00%) |
Jan 20, 2021 | 19.04 | 19.36 | 14.28 | 16.76 | 2,400,518 | -0.76(-4.34%) |
Jan 19, 2021 | 13.88 | 19.00 | 13.20 | 17.52 | 3,911,945 | +4.70(+36.66%) |
Jan 15, 2021 | 12.60 | 13.51 | 11.45 | 12.82 | 1,994,725 | +0.06(+0.47%) |
Jan 14, 2021 | 11.00 | 13.12 | 10.84 | 12.76 | 3,216,051 | +2.40(+23.17%) |
Jan 13, 2021 | 9.680 | 10.92 | 9.200 | 10.36 | 1,366,817 | +0.88(+9.28%) |
Jan 12, 2021 | 10.40 | 10.76 | 8.880 | 9.480 | 1,940,085 | -0.44(-4.44%) |
Jan 11, 2021 | 8.240 | 10.76 | 8.240 | 9.920 | 2,505,177 | +0.92(+10.22%) |
Jan 08, 2021 | 7.400 | 9.360 | 7.280 | 9.000 | 4,281,825 | +1.72(+23.63%) |
Jan 07, 2021 | 7.120 | 7.440 | 7.040 | 7.280 | 787,802 | +0.40(+5.81%) |
Jan 06, 2021 | 7.400 | 7.520 | 6.800 | 6.880 | 899,713 | -0.44(-6.01%) |
Jan 05, 2021 | 7.160 | 7.680 | 6.800 | 7.320 | 1,440,489 | +0.08(+1.10%) |