Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.42 | 10.69 | 10.13 | 10.49 | 1,561,393 | +0.27(+2.69%) |
Mar 30, 2021 | 10.04 | 10.36 | 9.420 | 10.22 | 983,662 | +0.10(+0.99%) |
Mar 29, 2021 | 10.70 | 10.72 | 10.03 | 10.12 | 1,059,021 | -0.58(-5.42%) |
Mar 26, 2021 | 11.52 | 11.52 | 10.47 | 10.70 | 1,131,600 | -0.75(-6.55%) |
Mar 25, 2021 | 11.37 | 11.47 | 10.85 | 11.45 | 934,090 | -0.16(-1.38%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.58 | 11.61 | 735,249 | -0.74(-5.99%) |
Mar 23, 2021 | 12.75 | 12.86 | 12.03 | 12.35 | 676,175 | -0.63(-4.85%) |
Mar 22, 2021 | 13.41 | 13.87 | 12.63 | 12.98 | 731,993 | -0.44(-3.28%) |
Mar 19, 2021 | 13.14 | 13.83 | 13.14 | 13.42 | 1,504,100 | +0.38(+2.91%) |
Mar 18, 2021 | 14.10 | 14.13 | 12.97 | 13.04 | 603,843 | -1.09(-7.71%) |
Mar 17, 2021 | 13.28 | 14.14 | 13.15 | 14.13 | 433,717 | +0.62(+4.59%) |
Mar 16, 2021 | 13.66 | 13.88 | 13.26 | 13.51 | 467,070 | -0.22(-1.60%) |
Mar 15, 2021 | 13.42 | 13.96 | 13.10 | 13.73 | 699,591 | +0.48(+3.62%) |
Mar 12, 2021 | 13.45 | 13.45 | 12.82 | 13.25 | 799,000 | +0.03(+0.23%) |
Mar 11, 2021 | 12.64 | 13.23 | 12.50 | 13.22 | 869,876 | +0.79(+6.36%) |
Mar 10, 2021 | 12.13 | 12.75 | 12.03 | 12.43 | 899,946 | +0.39(+3.24%) |
Mar 09, 2021 | 11.50 | 12.24 | 11.50 | 12.04 | 793,819 | +0.80(+7.12%) |
Mar 08, 2021 | 11.42 | 11.80 | 11.09 | 11.24 | 766,057 | -0.12(-1.06%) |
Mar 05, 2021 | 11.13 | 11.40 | 10.26 | 11.36 | 1,146,300 | +0.23(+2.07%) |
Mar 04, 2021 | 11.75 | 11.86 | 10.71 | 11.13 | 1,124,315 | -0.61(-5.20%) |
Mar 03, 2021 | 12.44 | 12.58 | 11.57 | 11.74 | 1,958,149 | -0.57(-4.63%) |
Mar 02, 2021 | 12.91 | 12.99 | 12.20 | 12.31 | 767,223 | -0.56(-4.35%) |
Mar 01, 2021 | 12.84 | 13.46 | 12.70 | 12.87 | 981,101 | +0.15(+1.18%) |
Feb 26, 2021 | 13.00 | 13.50 | 12.25 | 12.72 | 1,192,000 | -0.11(-0.86%) |
Feb 25, 2021 | 14.24 | 14.50 | 12.75 | 12.83 | 1,506,169 | -1.82(-12.42%) |
Feb 24, 2021 | 14.31 | 14.74 | 13.88 | 14.65 | 716,273 | +0.67(+4.79%) |
Feb 23, 2021 | 15.01 | 15.32 | 13.77 | 13.98 | 1,260,989 | -1.51(-9.75%) |
Feb 22, 2021 | 15.02 | 15.98 | 14.84 | 15.49 | 993,724 | +0.64(+4.31%) |
Feb 19, 2021 | 14.36 | 15.11 | 14.23 | 14.85 | 509,600 | +0.49(+3.41%) |
Feb 18, 2021 | 14.60 | 14.76 | 14.12 | 14.36 | 443,042 | -0.15(-1.03%) |
Feb 17, 2021 | 14.61 | 14.75 | 14.22 | 14.51 | 489,736 | -0.26(-1.76%) |
Feb 16, 2021 | 14.95 | 15.15 | 14.55 | 14.77 | 523,672 | -0.12(-0.81%) |
Feb 12, 2021 | 14.77 | 15.02 | 14.41 | 14.89 | 444,900 | +0.05(+0.34%) |
Feb 11, 2021 | 15.03 | 15.16 | 14.23 | 14.84 | 716,395 | -0.15(-1.00%) |
Feb 10, 2021 | 15.50 | 15.63 | 14.91 | 14.99 | 721,385 | -0.32(-2.09%) |
Feb 09, 2021 | 15.47 | 15.48 | 15.05 | 15.31 | 689,379 | +0.08(+0.53%) |
Feb 08, 2021 | 14.83 | 15.31 | 14.68 | 15.23 | 985,452 | +0.40(+2.70%) |
Feb 05, 2021 | 15.14 | 15.14 | 14.34 | 14.83 | 704,900 | +0.00(+0.00%) |
Feb 04, 2021 | 14.75 | 14.99 | 14.36 | 14.83 | 869,526 | +0.48(+3.34%) |
Feb 03, 2021 | 14.50 | 14.91 | 14.25 | 14.35 | 951,470 | -0.04(-0.28%) |
Feb 02, 2021 | 14.77 | 14.80 | 14.10 | 14.39 | 726,842 | +0.15(+1.05%) |
Feb 01, 2021 | 14.30 | 14.38 | 13.75 | 14.24 | 908,886 | +0.47(+3.41%) |
Jan 29, 2021 | 14.48 | 14.82 | 13.72 | 13.77 | 930,900 | -0.53(-3.71%) |
Jan 28, 2021 | 13.91 | 14.93 | 13.86 | 14.30 | 1,042,490 | +0.52(+3.77%) |
Jan 27, 2021 | 13.85 | 14.45 | 13.42 | 13.78 | 1,151,103 | -0.34(-2.41%) |
Jan 26, 2021 | 14.65 | 15.00 | 13.96 | 14.12 | 973,751 | -0.41(-2.82%) |
Jan 25, 2021 | 15.22 | 15.30 | 13.91 | 14.53 | 1,698,954 | -0.69(-4.53%) |
Jan 22, 2021 | 14.15 | 15.36 | 13.70 | 15.22 | 1,695,900 | +1.07(+7.56%) |
Jan 21, 2021 | 14.75 | 15.00 | 14.00 | 14.15 | 1,183,159 | -0.71(-4.78%) |
Jan 20, 2021 | 15.15 | 15.40 | 14.41 | 14.86 | 1,307,508 | -0.13(-0.87%) |
Jan 19, 2021 | 15.66 | 15.83 | 14.82 | 14.99 | 1,508,338 | -0.01(-0.07%) |
Jan 15, 2021 | 15.46 | 15.89 | 14.65 | 15.00 | 2,517,500 | -0.50(-3.23%) |
Jan 14, 2021 | 16.74 | 17.00 | 15.28 | 15.50 | 5,883,277 | -1.16(-6.96%) |
Jan 13, 2021 | 17.15 | 17.53 | 15.45 | 16.66 | 3,015,052 | -2.79(-14.34%) |
Jan 12, 2021 | 17.95 | 20.05 | 17.90 | 19.45 | 1,675,188 | +1.50(+8.36%) |
Jan 11, 2021 | 17.56 | 18.18 | 17.36 | 17.95 | 397,281 | +0.35(+1.99%) |
Jan 08, 2021 | 18.04 | 18.27 | 17.22 | 17.60 | 346,700 | -0.35(-1.95%) |
Jan 07, 2021 | 17.61 | 18.16 | 17.44 | 17.95 | 314,165 | +0.56(+3.22%) |
Jan 06, 2021 | 17.65 | 18.16 | 17.32 | 17.39 | 406,283 | -0.10(-0.57%) |
Jan 05, 2021 | 18.25 | 18.43 | 17.35 | 17.49 | 577,179 | -0.77(-4.22%) |