Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.12 | 14.32 | 13.72 | 13.88 | 2,191,231 | +0.24(+1.76%) |
Mar 30, 2021 | 13.04 | 13.76 | 12.88 | 13.64 | 1,819,551 | +0.40(+3.02%) |
Mar 29, 2021 | 14.12 | 14.72 | 13.20 | 13.24 | 2,935,474 | -0.76(-5.43%) |
Mar 26, 2021 | 14.76 | 14.80 | 13.54 | 14.00 | 2,321,000 | -0.64(-4.37%) |
Mar 25, 2021 | 13.32 | 14.72 | 13.24 | 14.64 | 2,662,778 | +0.64(+4.57%) |
Mar 24, 2021 | 14.60 | 14.88 | 13.88 | 14.00 | 2,980,901 | -0.60(-4.11%) |
Mar 23, 2021 | 14.84 | 15.28 | 14.20 | 14.60 | 3,162,293 | -0.52(-3.44%) |
Mar 22, 2021 | 16.00 | 16.24 | 14.92 | 15.12 | 2,746,802 | -0.84(-5.26%) |
Mar 19, 2021 | 15.64 | 16.14 | 15.16 | 15.96 | 2,901,975 | +0.60(+3.91%) |
Mar 18, 2021 | 16.44 | 17.12 | 15.24 | 15.36 | 3,999,237 | -1.24(-7.47%) |
Mar 17, 2021 | 15.68 | 16.80 | 15.60 | 16.60 | 2,897,560 | +0.24(+1.47%) |
Mar 16, 2021 | 17.72 | 18.16 | 15.72 | 16.36 | 5,268,878 | -1.24(-7.05%) |
Mar 15, 2021 | 17.52 | 18.72 | 16.64 | 17.60 | 10,219,942 | -0.16(-0.90%) |
Mar 12, 2021 | 15.12 | 18.20 | 14.84 | 17.76 | 15,328,600 | +1.60(+9.90%) |
Mar 11, 2021 | 15.92 | 16.16 | 14.24 | 16.16 | 24,798,604 | +4.60(+39.79%) |
Mar 10, 2021 | 12.88 | 13.00 | 11.24 | 11.56 | 3,637,719 | -0.80(-6.47%) |
Mar 09, 2021 | 11.68 | 12.76 | 11.52 | 12.36 | 2,921,193 | +1.04(+9.19%) |
Mar 08, 2021 | 11.08 | 11.68 | 10.52 | 11.32 | 1,897,928 | +0.60(+5.60%) |
Mar 05, 2021 | 11.52 | 11.52 | 9.520 | 10.72 | 3,004,300 | -0.56(-4.96%) |
Mar 04, 2021 | 12.20 | 12.28 | 10.48 | 11.28 | 3,798,098 | -0.96(-7.84%) |
Mar 03, 2021 | 13.08 | 13.20 | 11.88 | 12.24 | 2,672,971 | -0.56(-4.38%) |
Mar 02, 2021 | 12.84 | 14.16 | 12.68 | 12.80 | 3,522,453 | +0.20(+1.59%) |
Mar 01, 2021 | 12.64 | 12.92 | 12.16 | 12.60 | 2,477,716 | +0.48(+3.96%) |
Feb 26, 2021 | 12.16 | 12.84 | 11.68 | 12.12 | 2,787,375 | -0.20(-1.62%) |
Feb 25, 2021 | 13.72 | 13.72 | 12.16 | 12.32 | 3,972,412 | -1.12(-8.33%) |
Feb 24, 2021 | 12.48 | 13.72 | 12.20 | 13.44 | 3,155,346 | +1.28(+10.53%) |
Feb 23, 2021 | 12.00 | 12.28 | 10.36 | 12.16 | 5,629,873 | -0.88(-6.75%) |
Feb 22, 2021 | 13.56 | 14.28 | 13.04 | 13.04 | 4,099,310 | -1.04(-7.39%) |
Feb 19, 2021 | 13.92 | 14.76 | 13.54 | 14.08 | 4,257,575 | +0.44(+3.23%) |
Feb 18, 2021 | 14.72 | 15.36 | 13.48 | 13.64 | 4,991,296 | -1.28(-8.58%) |
Feb 17, 2021 | 15.68 | 16.00 | 14.60 | 14.92 | 6,097,112 | -1.80(-10.77%) |
Feb 16, 2021 | 16.24 | 17.00 | 15.40 | 16.72 | 8,996,225 | +1.72(+11.47%) |
Feb 12, 2021 | 13.60 | 18.40 | 12.56 | 15.00 | 24,390,350 | +0.32(+2.18%) |
Feb 11, 2021 | 25.80 | 25.80 | 14.24 | 14.68 | 34,258,580 | -9.32(-38.83%) |
Feb 10, 2021 | 23.60 | 25.24 | 18.96 | 24.00 | 35,445,256 | +6.52(+37.30%) |
Feb 09, 2021 | 14.20 | 19.90 | 13.60 | 17.48 | 31,606,656 | +4.28(+32.42%) |
Feb 08, 2021 | 10.16 | 13.48 | 9.920 | 13.20 | 13,961,227 | +3.84(+41.03%) |
Feb 05, 2021 | 9.920 | 9.920 | 9.240 | 9.360 | 3,302,825 | -0.28(-2.90%) |
Feb 04, 2021 | 9.600 | 10.32 | 8.960 | 9.640 | 5,721,364 | +0.20(+2.12%) |
Feb 03, 2021 | 8.160 | 10.00 | 8.080 | 9.440 | 13,497,695 | +1.64(+21.03%) |
Feb 02, 2021 | 7.320 | 7.840 | 7.160 | 7.800 | 4,101,495 | +0.52(+7.14%) |
Feb 01, 2021 | 7.520 | 7.600 | 7.040 | 7.280 | 2,830,107 | -0.04(-0.55%) |
Jan 29, 2021 | 7.600 | 8.000 | 7.080 | 7.320 | 5,685,375 | -0.32(-4.19%) |
Jan 28, 2021 | 7.000 | 8.520 | 7.000 | 7.640 | 6,861,876 | +0.56(+7.91%) |
Jan 27, 2021 | 6.840 | 7.560 | 6.800 | 7.080 | 3,702,574 | -0.20(-2.75%) |
Jan 26, 2021 | 6.640 | 7.360 | 6.520 | 7.280 | 4,923,644 | +0.76(+11.66%) |
Jan 25, 2021 | 7.000 | 7.160 | 6.440 | 6.520 | 3,649,597 | -0.36(-5.23%) |
Jan 22, 2021 | 6.840 | 7.000 | 6.640 | 6.880 | 1,579,075 | -0.08(-1.15%) |
Jan 21, 2021 | 7.160 | 7.240 | 6.800 | 6.960 | 2,538,301 | -0.24(-3.33%) |
Jan 20, 2021 | 7.200 | 7.400 | 6.840 | 7.200 | 2,546,967 | -0.12(-1.64%) |
Jan 19, 2021 | 7.400 | 7.480 | 6.800 | 7.320 | 3,028,717 | +0.12(+1.67%) |
Jan 15, 2021 | 7.440 | 8.000 | 7.040 | 7.200 | 5,295,850 | +0.00(+0.00%) |
Jan 14, 2021 | 6.720 | 7.280 | 6.680 | 7.200 | 4,929,688 | +0.60(+9.09%) |
Jan 13, 2021 | 6.360 | 6.680 | 6.280 | 6.600 | 2,953,830 | +0.28(+4.43%) |
Jan 12, 2021 | 6.240 | 6.640 | 6.040 | 6.320 | 5,149,337 | -0.76(-10.73%) |
Jan 11, 2021 | 6.840 | 7.320 | 6.760 | 7.080 | 3,563,020 | +0.28(+4.12%) |
Jan 08, 2021 | 6.960 | 7.000 | 6.360 | 6.800 | 2,858,575 | -0.04(-0.58%) |
Jan 07, 2021 | 7.360 | 7.560 | 6.640 | 6.840 | 4,764,624 | +0.04(+0.59%) |
Jan 06, 2021 | 6.720 | 7.400 | 6.560 | 6.800 | 6,479,035 | +0.60(+9.68%) |
Jan 05, 2021 | 5.960 | 6.200 | 5.760 | 6.200 | 2,228,939 | +0.36(+6.16%) |