Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.33 | 11.45 | 11.09 | 11.26 | 832,254 | -0.16(-1.44%) |
Mar 30, 2021 | 11.54 | 11.79 | 11.30 | 11.42 | 1,111,990 | -0.29(-2.51%) |
Mar 29, 2021 | 11.92 | 12.01 | 11.60 | 11.72 | 1,075,482 | -0.46(-3.81%) |
Mar 26, 2021 | 12.25 | 12.44 | 11.89 | 12.18 | 676,964 | +0.08(+0.68%) |
Mar 25, 2021 | 11.62 | 12.22 | 11.25 | 12.10 | 1,084,591 | +0.28(+2.38%) |
Mar 24, 2021 | 12.23 | 12.57 | 11.81 | 11.82 | 795,039 | +0.01(+0.05%) |
Mar 23, 2021 | 12.03 | 12.29 | 11.74 | 11.81 | 686,093 | -0.62(-4.96%) |
Mar 22, 2021 | 12.66 | 12.74 | 12.18 | 12.43 | 923,669 | -0.29(-2.26%) |
Mar 19, 2021 | 12.66 | 12.95 | 12.22 | 12.72 | 1,915,397 | +0.19(+1.55%) |
Mar 18, 2021 | 13.91 | 13.94 | 12.43 | 12.52 | 1,699,857 | -1.56(-11.09%) |
Mar 17, 2021 | 14.26 | 14.35 | 13.74 | 14.08 | 718,774 | -0.16(-1.11%) |
Mar 16, 2021 | 14.68 | 14.75 | 14.21 | 14.24 | 740,640 | -0.65(-4.38%) |
Mar 15, 2021 | 15.03 | 15.03 | 14.44 | 14.89 | 839,241 | -0.20(-1.32%) |
Mar 12, 2021 | 15.37 | 15.81 | 14.80 | 15.09 | 733,009 | -0.19(-1.27%) |
Mar 11, 2021 | 14.58 | 15.86 | 14.45 | 15.29 | 2,132,823 | +0.86(+5.94%) |
Mar 10, 2021 | 13.53 | 14.51 | 13.34 | 14.43 | 805,277 | +0.81(+5.95%) |
Mar 09, 2021 | 14.09 | 14.40 | 13.60 | 13.62 | 913,540 | -0.59(-4.17%) |
Mar 08, 2021 | 14.51 | 14.73 | 14.04 | 14.21 | 1,607,751 | -0.06(-0.45%) |
Mar 05, 2021 | 14.38 | 14.87 | 13.51 | 14.28 | 1,231,278 | +0.29(+2.06%) |
Mar 04, 2021 | 13.52 | 14.02 | 13.33 | 13.99 | 1,559,091 | +0.66(+4.93%) |
Mar 03, 2021 | 12.90 | 13.74 | 12.87 | 13.33 | 833,136 | +0.58(+4.51%) |
Mar 02, 2021 | 12.87 | 13.24 | 12.74 | 12.76 | 611,966 | -0.18(-1.36%) |
Mar 01, 2021 | 13.44 | 13.58 | 12.65 | 12.93 | 957,659 | -0.03(-0.23%) |
Feb 26, 2021 | 13.24 | 13.48 | 12.50 | 12.96 | 990,235 | -0.53(-3.96%) |
Feb 25, 2021 | 13.58 | 13.82 | 13.18 | 13.50 | 859,944 | -0.13(-0.95%) |
Feb 24, 2021 | 13.91 | 14.16 | 13.47 | 13.62 | 1,892,880 | -0.61(-4.29%) |
Feb 23, 2021 | 14.34 | 14.87 | 12.76 | 14.24 | 2,317,348 | -0.15(-1.02%) |
Feb 22, 2021 | 13.92 | 14.65 | 13.72 | 14.38 | 1,550,654 | +0.94(+6.99%) |
Feb 19, 2021 | 12.52 | 13.48 | 12.52 | 13.44 | 886,833 | +1.02(+8.22%) |
Feb 18, 2021 | 12.62 | 12.80 | 12.20 | 12.42 | 783,219 | -0.32(-2.49%) |
Feb 17, 2021 | 12.77 | 12.91 | 12.49 | 12.74 | 1,124,209 | +0.34(+2.75%) |
Feb 16, 2021 | 11.74 | 12.54 | 11.73 | 12.40 | 1,308,519 | +0.89(+7.70%) |
Feb 12, 2021 | 11.10 | 11.52 | 11.10 | 11.51 | 668,617 | +0.27(+2.40%) |
Feb 11, 2021 | 11.09 | 11.33 | 10.94 | 11.24 | 1,001,704 | +0.06(+0.58%) |
Feb 10, 2021 | 10.87 | 11.27 | 10.80 | 11.18 | 845,893 | +0.36(+3.37%) |
Feb 09, 2021 | 11.09 | 11.09 | 10.63 | 10.81 | 698,966 | -0.41(-3.66%) |
Feb 08, 2021 | 10.97 | 11.29 | 10.88 | 11.22 | 576,338 | +0.48(+4.42%) |
Feb 05, 2021 | 10.86 | 10.97 | 10.66 | 10.75 | 426,893 | +0.04(+0.38%) |
Feb 04, 2021 | 10.69 | 10.81 | 10.41 | 10.71 | 633,537 | +0.18(+1.73%) |
Feb 03, 2021 | 10.08 | 10.54 | 10.03 | 10.53 | 1,109,841 | +0.49(+4.92%) |
Feb 02, 2021 | 10.25 | 10.43 | 9.997 | 10.03 | 1,032,525 | +0.09(+0.89%) |
Feb 01, 2021 | 10.21 | 10.29 | 9.651 | 9.944 | 781,485 | -0.09(-0.94%) |
Jan 29, 2021 | 10.63 | 11.07 | 9.980 | 10.04 | 966,556 | -0.76(-7.01%) |
Jan 28, 2021 | 11.38 | 11.79 | 10.55 | 10.80 | 1,028,931 | -0.50(-4.42%) |
Jan 27, 2021 | 10.43 | 11.73 | 10.31 | 11.29 | 1,769,240 | +0.62(+5.77%) |
Jan 26, 2021 | 11.15 | 11.58 | 10.67 | 10.68 | 850,876 | -0.42(-3.81%) |
Jan 25, 2021 | 10.87 | 11.15 | 10.45 | 11.10 | 1,018,613 | +0.08(+0.75%) |
Jan 22, 2021 | 10.64 | 11.04 | 10.54 | 11.02 | 624,667 | +0.05(+0.43%) |
Jan 21, 2021 | 11.52 | 11.67 | 10.75 | 10.97 | 846,675 | -0.55(-4.74%) |
Jan 20, 2021 | 11.45 | 11.56 | 11.09 | 11.52 | 1,082,126 | +0.14(+1.24%) |
Jan 19, 2021 | 11.15 | 11.42 | 11.07 | 11.38 | 1,304,676 | +0.52(+4.76%) |
Jan 15, 2021 | 10.75 | 11.08 | 10.61 | 10.86 | 1,127,876 | -0.07(-0.64%) |
Jan 14, 2021 | 10.14 | 11.03 | 10.10 | 10.93 | 1,167,227 | +0.83(+8.25%) |
Jan 13, 2021 | 10.47 | 10.47 | 9.950 | 10.10 | 818,176 | -0.42(-3.96%) |
Jan 12, 2021 | 10.13 | 10.60 | 9.897 | 10.51 | 1,401,062 | +0.56(+5.66%) |
Jan 11, 2021 | 9.164 | 9.962 | 9.064 | 9.950 | 1,017,352 | +0.43(+4.50%) |
Jan 08, 2021 | 9.575 | 10.21 | 9.393 | 9.522 | 2,324,744 | +0.08(+0.87%) |
Jan 07, 2021 | 9.146 | 9.557 | 8.829 | 9.439 | 1,373,009 | +0.39(+4.35%) |
Jan 06, 2021 | 9.434 | 9.492 | 8.753 | 9.046 | 985,272 | -0.09(-1.03%) |
Jan 05, 2021 | 8.817 | 9.481 | 8.817 | 9.140 | 1,095,171 | +0.45(+5.13%) |