Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.81 | 12.68 | 11.74 | 12.53 | 1,150,653 | +0.86(+7.37%) |
Mar 30, 2021 | 11.55 | 12.00 | 11.43 | 11.67 | 729,160 | +0.08(+0.69%) |
Mar 29, 2021 | 11.98 | 11.99 | 11.55 | 11.59 | 1,059,724 | -0.41(-3.42%) |
Mar 26, 2021 | 12.12 | 12.40 | 11.79 | 12.00 | 1,121,500 | -0.27(-2.20%) |
Mar 25, 2021 | 11.30 | 12.37 | 11.23 | 12.27 | 1,513,013 | +0.71(+6.14%) |
Mar 24, 2021 | 12.66 | 12.79 | 11.52 | 11.56 | 2,386,132 | -1.03(-8.18%) |
Mar 23, 2021 | 13.49 | 13.50 | 12.53 | 12.59 | 1,886,671 | -1.00(-7.36%) |
Mar 22, 2021 | 13.35 | 13.93 | 13.21 | 13.59 | 1,960,150 | +0.36(+2.72%) |
Mar 19, 2021 | 12.44 | 13.26 | 12.20 | 13.23 | 4,287,600 | +1.37(+11.55%) |
Mar 18, 2021 | 12.03 | 12.52 | 11.79 | 11.86 | 2,133,537 | +0.00(+0.00%) |
Mar 17, 2021 | 11.38 | 11.86 | 11.20 | 11.86 | 1,829,185 | +0.38(+3.31%) |
Mar 16, 2021 | 11.82 | 11.97 | 11.11 | 11.48 | 1,321,940 | -0.34(-2.88%) |
Mar 15, 2021 | 11.52 | 11.87 | 11.28 | 11.82 | 927,590 | +0.28(+2.43%) |
Mar 12, 2021 | 11.51 | 11.63 | 11.30 | 11.54 | 775,600 | -0.10(-0.86%) |
Mar 11, 2021 | 11.45 | 11.74 | 11.35 | 11.64 | 1,109,113 | +0.24(+2.11%) |
Mar 10, 2021 | 11.69 | 11.90 | 11.37 | 11.40 | 1,047,536 | -0.12(-1.04%) |
Mar 09, 2021 | 11.27 | 11.76 | 11.08 | 11.52 | 1,418,704 | +0.64(+5.88%) |
Mar 08, 2021 | 11.34 | 11.67 | 10.84 | 10.88 | 1,090,811 | -0.48(-4.23%) |
Mar 05, 2021 | 11.25 | 11.39 | 10.51 | 11.36 | 1,845,900 | +0.13(+1.16%) |
Mar 04, 2021 | 11.26 | 11.62 | 10.91 | 11.23 | 1,762,157 | +0.03(+0.27%) |
Mar 03, 2021 | 11.67 | 11.81 | 11.19 | 11.20 | 1,169,498 | -0.43(-3.70%) |
Mar 02, 2021 | 11.95 | 12.24 | 11.59 | 11.63 | 1,297,973 | -0.36(-3.00%) |
Mar 01, 2021 | 11.73 | 12.15 | 11.51 | 11.99 | 1,580,360 | +0.50(+4.35%) |
Feb 26, 2021 | 11.35 | 11.78 | 11.19 | 11.49 | 3,345,400 | +0.30(+2.68%) |
Feb 25, 2021 | 12.00 | 12.76 | 11.18 | 11.19 | 2,202,993 | -1.33(-10.62%) |
Feb 24, 2021 | 12.58 | 12.68 | 12.08 | 12.52 | 1,082,490 | +0.19(+1.54%) |
Feb 23, 2021 | 11.80 | 12.81 | 11.64 | 12.33 | 1,831,480 | -0.29(-2.30%) |
Feb 22, 2021 | 13.15 | 13.16 | 12.56 | 12.62 | 1,307,599 | -0.59(-4.47%) |
Feb 19, 2021 | 13.44 | 13.73 | 13.00 | 13.21 | 1,309,000 | -0.21(-1.56%) |
Feb 18, 2021 | 13.21 | 13.48 | 12.86 | 13.42 | 1,251,290 | -0.03(-0.22%) |
Feb 17, 2021 | 13.34 | 13.52 | 12.94 | 13.45 | 1,195,999 | -0.06(-0.44%) |
Feb 16, 2021 | 13.70 | 13.71 | 13.12 | 13.51 | 1,845,873 | -0.17(-1.24%) |
Feb 12, 2021 | 13.75 | 13.95 | 13.48 | 13.68 | 1,108,500 | -0.18(-1.30%) |
Feb 11, 2021 | 14.22 | 14.23 | 13.42 | 13.86 | 1,024,113 | -0.18(-1.28%) |
Feb 10, 2021 | 14.68 | 15.02 | 13.77 | 14.04 | 1,307,783 | -0.55(-3.77%) |
Feb 09, 2021 | 15.45 | 15.45 | 14.46 | 14.59 | 1,113,275 | -0.73(-4.77%) |
Feb 08, 2021 | 14.70 | 15.40 | 14.53 | 15.32 | 1,854,511 | +0.68(+4.64%) |
Feb 05, 2021 | 14.70 | 14.73 | 14.30 | 14.64 | 1,155,900 | +0.45(+3.17%) |
Feb 04, 2021 | 14.05 | 14.30 | 13.59 | 14.19 | 1,332,337 | +0.31(+2.23%) |
Feb 03, 2021 | 14.07 | 14.83 | 13.80 | 13.88 | 1,344,658 | -0.23(-1.63%) |
Feb 02, 2021 | 14.26 | 14.40 | 13.61 | 14.11 | 2,133,845 | +0.03(+0.21%) |
Feb 01, 2021 | 13.93 | 14.10 | 13.48 | 14.08 | 1,798,975 | +0.42(+3.07%) |
Jan 29, 2021 | 14.36 | 15.00 | 13.66 | 13.66 | 2,184,700 | -0.53(-3.74%) |
Jan 28, 2021 | 14.21 | 14.65 | 13.90 | 14.19 | 2,138,093 | +0.12(+0.85%) |
Jan 27, 2021 | 14.25 | 15.00 | 13.97 | 14.07 | 2,220,346 | -0.33(-2.29%) |
Jan 26, 2021 | 15.39 | 15.45 | 14.31 | 14.40 | 1,094,824 | -0.65(-4.32%) |
Jan 25, 2021 | 14.95 | 15.19 | 14.25 | 15.05 | 1,473,982 | +0.10(+0.67%) |
Jan 22, 2021 | 14.41 | 15.11 | 14.39 | 14.95 | 1,225,500 | +0.46(+3.17%) |
Jan 21, 2021 | 15.58 | 15.70 | 14.36 | 14.49 | 2,067,326 | -0.93(-6.03%) |
Jan 20, 2021 | 15.74 | 15.84 | 15.40 | 15.42 | 1,389,334 | -0.13(-0.84%) |
Jan 19, 2021 | 15.93 | 16.26 | 15.36 | 15.55 | 1,510,088 | -0.20(-1.27%) |
Jan 15, 2021 | 16.16 | 16.79 | 15.73 | 15.75 | 1,130,200 | -0.44(-2.72%) |
Jan 14, 2021 | 15.84 | 16.54 | 15.46 | 16.19 | 1,844,641 | +0.69(+4.45%) |
Jan 13, 2021 | 15.52 | 16.22 | 15.37 | 15.50 | 1,015,917 | -0.26(-1.65%) |
Jan 12, 2021 | 16.25 | 16.67 | 15.62 | 15.76 | 1,379,881 | -0.45(-2.78%) |
Jan 11, 2021 | 16.95 | 16.96 | 16.02 | 16.21 | 1,181,570 | -0.77(-4.53%) |
Jan 08, 2021 | 17.00 | 17.53 | 16.36 | 16.98 | 1,763,800 | -0.07(-0.41%) |
Jan 07, 2021 | 16.01 | 17.20 | 16.01 | 17.05 | 1,825,674 | +0.81(+4.99%) |
Jan 06, 2021 | 15.83 | 16.70 | 15.36 | 16.24 | 1,920,306 | +0.23(+1.44%) |
Jan 05, 2021 | 15.80 | 16.13 | 15.51 | 16.01 | 1,355,380 | +0.09(+0.57%) |