Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.36 | 19.22 | 18.06 | 18.37 | 15,595,505 | +0.76(+4.32%) |
Mar 30, 2021 | 16.87 | 17.72 | 16.75 | 17.61 | 7,410,924 | +0.66(+3.89%) |
Mar 29, 2021 | 17.49 | 18.08 | 16.93 | 16.95 | 8,279,630 | -0.38(-2.19%) |
Mar 26, 2021 | 18.22 | 18.32 | 16.67 | 17.33 | 11,420,500 | -0.61(-3.40%) |
Mar 25, 2021 | 16.78 | 17.97 | 16.56 | 17.94 | 12,077,827 | +0.49(+2.81%) |
Mar 24, 2021 | 18.26 | 18.62 | 17.37 | 17.45 | 13,589,173 | -0.67(-3.70%) |
Mar 23, 2021 | 18.50 | 19.07 | 17.64 | 18.12 | 15,452,175 | -0.64(-3.41%) |
Mar 22, 2021 | 19.46 | 19.66 | 18.62 | 18.76 | 11,340,691 | -0.58(-3.00%) |
Mar 19, 2021 | 19.25 | 19.85 | 18.82 | 19.34 | 11,128,900 | +0.15(+0.78%) |
Mar 18, 2021 | 20.50 | 21.15 | 19.05 | 19.19 | 12,203,754 | -1.46(-7.07%) |
Mar 17, 2021 | 19.25 | 20.95 | 19.12 | 20.65 | 11,170,395 | +0.43(+2.13%) |
Mar 16, 2021 | 22.25 | 22.26 | 19.94 | 20.22 | 19,678,662 | -1.95(-8.80%) |
Mar 15, 2021 | 20.25 | 22.48 | 20.07 | 22.17 | 26,113,644 | +2.17(+10.85%) |
Mar 12, 2021 | 18.69 | 20.63 | 18.52 | 20.00 | 21,413,400 | +0.14(+0.70%) |
Mar 11, 2021 | 18.11 | 19.86 | 17.91 | 19.86 | 23,898,928 | +2.13(+12.01%) |
Mar 10, 2021 | 19.23 | 19.49 | 17.18 | 17.73 | 19,671,978 | -0.42(-2.31%) |
Mar 09, 2021 | 16.62 | 18.29 | 16.62 | 18.15 | 19,799,362 | +2.04(+12.66%) |
Mar 08, 2021 | 15.62 | 16.70 | 15.09 | 16.11 | 14,109,042 | +0.40(+2.55%) |
Mar 05, 2021 | 16.99 | 17.02 | 13.78 | 15.71 | 30,474,900 | -1.00(-5.98%) |
Mar 04, 2021 | 17.98 | 18.43 | 16.10 | 16.71 | 22,161,014 | -1.47(-8.09%) |
Mar 03, 2021 | 19.41 | 19.82 | 18.04 | 18.18 | 15,524,100 | -0.77(-4.06%) |
Mar 02, 2021 | 19.15 | 21.20 | 18.80 | 18.95 | 25,689,294 | +0.19(+1.01%) |
Mar 01, 2021 | 18.69 | 19.36 | 18.30 | 18.76 | 13,929,683 | +0.92(+5.16%) |
Feb 26, 2021 | 18.60 | 19.17 | 17.76 | 17.84 | 14,014,200 | -0.38(-2.09%) |
Feb 25, 2021 | 19.97 | 20.31 | 18.02 | 18.22 | 20,948,208 | -1.85(-9.22%) |
Feb 24, 2021 | 18.54 | 20.36 | 17.94 | 20.07 | 20,459,114 | +2.01(+11.13%) |
Feb 23, 2021 | 17.61 | 18.15 | 15.65 | 18.06 | 25,742,016 | -1.29(-6.67%) |
Feb 22, 2021 | 19.68 | 20.28 | 19.30 | 19.35 | 15,956,212 | -0.90(-4.44%) |
Feb 19, 2021 | 19.70 | 20.57 | 18.91 | 20.25 | 21,800,200 | +1.02(+5.30%) |
Feb 18, 2021 | 21.85 | 22.68 | 19.00 | 19.23 | 36,956,264 | -1.38(-6.70%) |
Feb 17, 2021 | 20.35 | 22.39 | 19.00 | 20.61 | 38,778,540 | -1.12(-5.15%) |
Feb 16, 2021 | 19.33 | 21.74 | 18.42 | 21.73 | 59,563,960 | +4.79(+28.28%) |
Feb 12, 2021 | 15.51 | 19.55 | 14.56 | 16.94 | 76,583,104 | +0.06(+0.36%) |
Feb 11, 2021 | 24.50 | 24.50 | 16.46 | 16.88 | 105,608,096 | -9.42(-35.82%) |
Feb 10, 2021 | 31.03 | 32.29 | 22.53 | 26.30 | 118,107,704 | +2.55(+10.74%) |
Feb 09, 2021 | 20.62 | 24.14 | 20.04 | 23.75 | 56,026,876 | +4.77(+25.13%) |
Feb 08, 2021 | 17.07 | 19.14 | 16.87 | 18.98 | 26,310,422 | +2.31(+13.86%) |
Feb 05, 2021 | 16.84 | 17.20 | 16.25 | 16.67 | 14,280,800 | +0.23(+1.40%) |
Feb 04, 2021 | 16.50 | 17.18 | 15.65 | 16.44 | 19,358,972 | -0.16(-0.96%) |
Feb 03, 2021 | 15.58 | 17.50 | 15.15 | 16.60 | 46,835,524 | +1.86(+12.62%) |
Feb 02, 2021 | 12.85 | 14.96 | 12.70 | 14.74 | 29,840,272 | +2.24(+17.92%) |
Feb 01, 2021 | 12.40 | 12.63 | 12.12 | 12.50 | 9,682,282 | +0.32(+2.63%) |
Jan 29, 2021 | 12.92 | 13.13 | 12.09 | 12.18 | 19,045,500 | -0.78(-6.02%) |
Jan 28, 2021 | 12.95 | 13.68 | 12.76 | 12.96 | 13,724,192 | -0.05(-0.38%) |
Jan 27, 2021 | 12.36 | 13.41 | 12.23 | 13.01 | 16,740,548 | +0.04(+0.31%) |
Jan 26, 2021 | 12.14 | 13.23 | 12.10 | 12.97 | 18,256,002 | +0.96(+7.99%) |
Jan 25, 2021 | 12.88 | 13.10 | 11.88 | 12.01 | 16,011,426 | -0.91(-7.04%) |
Jan 22, 2021 | 12.13 | 13.03 | 12.08 | 12.92 | 11,367,100 | +0.24(+1.89%) |
Jan 21, 2021 | 12.91 | 13.10 | 12.22 | 12.68 | 18,032,736 | -0.39(-2.98%) |
Jan 20, 2021 | 13.35 | 13.89 | 12.89 | 13.07 | 16,847,536 | -0.54(-3.97%) |
Jan 19, 2021 | 13.00 | 13.64 | 12.01 | 13.61 | 28,351,056 | +1.19(+9.58%) |
Jan 15, 2021 | 13.75 | 14.01 | 12.27 | 12.42 | 53,879,800 | +0.31(+2.56%) |
Jan 14, 2021 | 10.72 | 12.18 | 10.58 | 12.11 | 45,184,452 | +2.11(+21.10%) |
Jan 13, 2021 | 9.520 | 10.28 | 9.360 | 10.00 | 24,428,580 | +0.57(+6.04%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.010 | 9.430 | 13,323,959 | +0.38(+4.20%) |
Jan 11, 2021 | 8.550 | 9.150 | 8.460 | 9.050 | 13,697,516 | +0.48(+5.60%) |
Jan 08, 2021 | 8.720 | 8.750 | 8.240 | 8.570 | 10,986,700 | -0.02(-0.23%) |
Jan 07, 2021 | 8.770 | 9.390 | 8.550 | 8.590 | 21,544,422 | +0.20(+2.38%) |
Jan 06, 2021 | 8.150 | 8.770 | 7.980 | 8.390 | 27,109,564 | +0.89(+11.87%) |
Jan 05, 2021 | 7.370 | 7.610 | 7.260 | 7.500 | 7,650,090 | +0.20(+2.74%) |