Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.48 | 11.64 | 11.35 | 11.43 | 5,131,861 | -0.02(-0.14%) |
Mar 30, 2021 | 11.06 | 11.47 | 10.82 | 11.45 | 6,262,629 | +0.32(+2.86%) |
Mar 29, 2021 | 10.91 | 11.20 | 10.79 | 11.13 | 6,262,830 | -0.08(-0.69%) |
Mar 26, 2021 | 10.86 | 11.22 | 10.55 | 11.21 | 8,067,650 | +0.39(+3.58%) |
Mar 25, 2021 | 11.14 | 11.16 | 10.56 | 10.82 | 10,455,203 | -0.46(-4.06%) |
Mar 24, 2021 | 11.88 | 12.02 | 11.16 | 11.28 | 7,206,715 | -0.63(-5.28%) |
Mar 23, 2021 | 12.19 | 12.23 | 11.84 | 11.91 | 4,589,223 | -0.35(-2.85%) |
Mar 22, 2021 | 12.74 | 12.76 | 12.23 | 12.26 | 4,190,469 | -0.40(-3.19%) |
Mar 19, 2021 | 12.40 | 12.71 | 12.28 | 12.66 | 3,330,171 | +0.31(+2.51%) |
Mar 18, 2021 | 12.20 | 12.67 | 12.10 | 12.35 | 3,546,750 | +0.05(+0.38%) |
Mar 17, 2021 | 12.47 | 12.56 | 11.92 | 12.30 | 9,871,740 | -0.74(-5.71%) |
Mar 16, 2021 | 13.33 | 13.45 | 12.87 | 13.05 | 4,038,722 | -0.25(-1.87%) |
Mar 15, 2021 | 12.91 | 13.29 | 12.73 | 13.29 | 3,980,178 | +0.36(+2.76%) |
Mar 12, 2021 | 12.72 | 12.95 | 12.50 | 12.94 | 2,380,793 | -0.04(-0.30%) |
Mar 11, 2021 | 12.78 | 13.19 | 12.65 | 12.98 | 3,305,508 | +0.47(+3.78%) |
Mar 10, 2021 | 13.18 | 13.19 | 12.40 | 12.50 | 5,030,464 | -0.53(-4.05%) |
Mar 09, 2021 | 12.60 | 13.16 | 12.60 | 13.03 | 3,974,575 | +0.67(+5.40%) |
Mar 08, 2021 | 12.60 | 12.78 | 12.28 | 12.36 | 4,835,067 | -0.46(-3.57%) |
Mar 05, 2021 | 12.67 | 12.87 | 12.16 | 12.82 | 5,596,096 | +0.32(+2.54%) |
Mar 04, 2021 | 12.58 | 12.71 | 12.17 | 12.50 | 7,061,214 | -0.21(-1.65%) |
Mar 03, 2021 | 13.11 | 13.21 | 12.65 | 12.71 | 3,476,079 | -0.27(-2.09%) |
Mar 02, 2021 | 13.26 | 13.53 | 12.98 | 12.98 | 4,158,737 | -0.12(-0.95%) |
Mar 01, 2021 | 12.69 | 13.15 | 12.64 | 13.11 | 4,578,456 | +0.82(+6.69%) |
Feb 26, 2021 | 12.43 | 12.74 | 12.04 | 12.29 | 5,831,635 | -0.26(-2.10%) |
Feb 25, 2021 | 13.19 | 13.46 | 12.51 | 12.55 | 4,924,845 | -0.59(-4.49%) |
Feb 24, 2021 | 12.95 | 13.21 | 12.64 | 13.14 | 4,182,482 | +0.25(+1.93%) |
Feb 23, 2021 | 12.72 | 13.02 | 12.39 | 12.89 | 6,687,574 | -0.26(-2.00%) |
Feb 22, 2021 | 13.72 | 13.96 | 13.16 | 13.16 | 10,287,916 | -0.99(-7.02%) |
Feb 19, 2021 | 14.56 | 14.73 | 14.10 | 14.15 | 5,203,014 | -0.17(-1.19%) |
Feb 18, 2021 | 14.44 | 14.62 | 13.85 | 14.32 | 7,973,586 | -0.73(-4.85%) |
Feb 17, 2021 | 14.64 | 15.46 | 14.52 | 15.05 | 7,723,114 | -0.53(-3.39%) |
Feb 16, 2021 | 16.14 | 16.28 | 15.33 | 15.58 | 13,231,387 | +0.08(+0.50%) |
Feb 12, 2021 | 14.35 | 15.73 | 14.22 | 15.50 | 14,460,610 | +0.97(+6.67%) |
Feb 11, 2021 | 14.46 | 14.78 | 14.05 | 14.53 | 10,233,448 | +0.43(+3.03%) |
Feb 10, 2021 | 13.94 | 14.88 | 13.87 | 14.10 | 12,776,662 | +0.30(+2.19%) |
Feb 09, 2021 | 12.98 | 13.82 | 12.91 | 13.80 | 6,273,341 | +0.90(+6.98%) |
Feb 08, 2021 | 13.60 | 13.64 | 12.78 | 12.90 | 10,191,815 | -0.59(-4.37%) |
Feb 05, 2021 | 13.57 | 13.59 | 13.09 | 13.49 | 8,287,590 | +0.32(+2.41%) |
Feb 04, 2021 | 14.16 | 14.28 | 13.01 | 13.17 | 10,988,235 | -0.45(-3.30%) |
Feb 03, 2021 | 12.81 | 13.71 | 12.79 | 13.62 | 9,070,827 | +0.98(+7.73%) |
Feb 02, 2021 | 12.40 | 12.85 | 12.33 | 12.64 | 4,220,477 | +0.48(+3.95%) |
Feb 01, 2021 | 12.11 | 12.28 | 11.93 | 12.16 | 2,306,151 | +0.31(+2.62%) |
Jan 29, 2021 | 12.46 | 12.56 | 11.84 | 11.85 | 4,106,408 | -0.59(-4.74%) |
Jan 28, 2021 | 12.68 | 12.79 | 12.28 | 12.44 | 4,370,077 | -0.22(-1.78%) |
Jan 27, 2021 | 13.03 | 13.64 | 12.62 | 12.67 | 7,678,975 | -0.48(-3.66%) |
Jan 26, 2021 | 12.95 | 13.25 | 12.64 | 13.15 | 7,573,726 | +0.33(+2.60%) |
Jan 25, 2021 | 12.24 | 13.03 | 11.99 | 12.81 | 9,676,317 | +0.62(+5.09%) |
Jan 22, 2021 | 11.90 | 12.34 | 11.88 | 12.19 | 3,967,817 | +0.15(+1.22%) |
Jan 21, 2021 | 12.14 | 12.29 | 11.81 | 12.05 | 3,645,485 | -0.15(-1.21%) |
Jan 20, 2021 | 12.15 | 12.45 | 12.02 | 12.19 | 6,290,647 | +0.19(+1.62%) |
Jan 19, 2021 | 11.63 | 12.34 | 11.54 | 12.00 | 7,510,790 | +0.62(+5.45%) |
Jan 15, 2021 | 11.78 | 11.82 | 11.22 | 11.38 | 6,140,918 | -0.38(-3.23%) |
Jan 14, 2021 | 12.40 | 12.57 | 11.74 | 11.76 | 8,985,243 | -0.74(-5.90%) |
Jan 13, 2021 | 12.06 | 12.98 | 12.05 | 12.50 | 16,054,339 | +0.48(+4.00%) |
Jan 12, 2021 | 10.77 | 12.21 | 10.74 | 12.02 | 25,129,118 | +1.24(+11.52%) |
Jan 11, 2021 | 10.84 | 11.01 | 10.74 | 10.77 | 3,153,960 | -0.22(-1.98%) |
Jan 08, 2021 | 10.78 | 11.13 | 10.72 | 10.99 | 5,433,268 | +0.19(+1.72%) |
Jan 07, 2021 | 10.91 | 10.91 | 10.60 | 10.80 | 3,290,131 | +0.01(+0.07%) |
Jan 06, 2021 | 10.70 | 11.06 | 10.63 | 10.80 | 3,951,740 | +0.02(+0.22%) |
Jan 05, 2021 | 10.74 | 10.91 | 10.63 | 10.77 | 2,923,838 | +0.18(+1.68%) |