Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.88 | 13.43 | 12.84 | 13.34 | 484,876 | +0.53(+4.14%) |
Mar 30, 2021 | 12.75 | 12.88 | 12.17 | 12.81 | 694,312 | -0.18(-1.39%) |
Mar 29, 2021 | 12.62 | 13.07 | 12.50 | 12.99 | 552,816 | +0.25(+1.96%) |
Mar 26, 2021 | 12.93 | 13.16 | 12.19 | 12.74 | 666,500 | -0.06(-0.47%) |
Mar 25, 2021 | 12.50 | 12.86 | 12.10 | 12.80 | 829,045 | -0.16(-1.23%) |
Mar 24, 2021 | 13.52 | 13.55 | 12.88 | 12.96 | 599,599 | -0.44(-3.28%) |
Mar 23, 2021 | 13.63 | 14.02 | 13.24 | 13.40 | 607,929 | -0.34(-2.51%) |
Mar 22, 2021 | 13.50 | 14.08 | 13.17 | 13.74 | 594,160 | +0.33(+2.50%) |
Mar 19, 2021 | 13.28 | 13.78 | 12.95 | 13.41 | 1,226,900 | +0.19(+1.44%) |
Mar 18, 2021 | 13.63 | 13.70 | 13.09 | 13.22 | 736,224 | -0.75(-5.37%) |
Mar 17, 2021 | 13.09 | 14.05 | 12.95 | 13.97 | 588,508 | +0.56(+4.18%) |
Mar 16, 2021 | 13.74 | 13.77 | 12.80 | 13.41 | 945,723 | -0.33(-2.40%) |
Mar 15, 2021 | 14.43 | 14.44 | 13.52 | 13.74 | 875,387 | -0.53(-3.71%) |
Mar 12, 2021 | 14.00 | 14.54 | 13.78 | 14.27 | 688,700 | -0.16(-1.11%) |
Mar 11, 2021 | 13.97 | 14.62 | 13.66 | 14.43 | 1,174,277 | +1.02(+7.61%) |
Mar 10, 2021 | 13.13 | 13.85 | 12.89 | 13.41 | 1,430,117 | +0.68(+5.34%) |
Mar 09, 2021 | 12.06 | 13.15 | 12.06 | 12.73 | 1,079,356 | +1.06(+9.08%) |
Mar 08, 2021 | 12.57 | 12.80 | 11.56 | 11.67 | 1,011,623 | -0.59(-4.81%) |
Mar 05, 2021 | 12.88 | 13.00 | 11.26 | 12.26 | 1,985,900 | -0.54(-4.22%) |
Mar 04, 2021 | 13.35 | 13.80 | 12.56 | 12.80 | 1,588,895 | -1.26(-8.96%) |
Mar 03, 2021 | 14.85 | 14.94 | 14.00 | 14.06 | 539,044 | -0.81(-5.45%) |
Mar 02, 2021 | 15.66 | 15.66 | 14.82 | 14.87 | 445,137 | -0.67(-4.31%) |
Mar 01, 2021 | 14.70 | 15.62 | 14.50 | 15.54 | 601,949 | +1.25(+8.75%) |
Feb 26, 2021 | 14.50 | 14.88 | 13.94 | 14.29 | 580,300 | -0.29(-1.99%) |
Feb 25, 2021 | 15.01 | 15.21 | 14.51 | 14.58 | 753,141 | -0.60(-3.95%) |
Feb 24, 2021 | 15.49 | 15.86 | 14.81 | 15.18 | 427,180 | +0.20(+1.34%) |
Feb 23, 2021 | 14.50 | 15.05 | 13.18 | 14.98 | 1,579,630 | -0.52(-3.35%) |
Feb 22, 2021 | 15.83 | 15.94 | 15.28 | 15.50 | 615,216 | -0.33(-2.08%) |
Feb 19, 2021 | 14.95 | 15.93 | 14.95 | 15.83 | 600,600 | +0.97(+6.53%) |
Feb 18, 2021 | 14.75 | 15.13 | 14.54 | 14.86 | 597,818 | -0.02(-0.13%) |
Feb 17, 2021 | 15.50 | 15.50 | 14.60 | 14.88 | 901,756 | -0.59(-3.81%) |
Feb 16, 2021 | 16.10 | 16.44 | 15.35 | 15.47 | 1,033,228 | -0.66(-4.09%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.60 | 16.13 | 799,200 | -0.33(-2.00%) |
Feb 11, 2021 | 17.00 | 17.23 | 16.08 | 16.46 | 807,131 | -0.55(-3.23%) |
Feb 10, 2021 | 17.70 | 17.85 | 16.75 | 17.01 | 808,991 | -0.60(-3.41%) |
Feb 09, 2021 | 17.25 | 17.95 | 16.91 | 17.61 | 682,154 | +0.23(+1.32%) |
Feb 08, 2021 | 18.50 | 18.63 | 17.20 | 17.38 | 1,354,801 | -1.20(-6.46%) |
Feb 05, 2021 | 18.50 | 18.85 | 17.70 | 18.58 | 1,278,800 | +0.55(+3.05%) |
Feb 04, 2021 | 17.36 | 18.13 | 16.62 | 18.03 | 2,202,055 | +0.57(+3.26%) |
Feb 03, 2021 | 17.96 | 18.12 | 17.20 | 17.46 | 978,445 | -0.53(-2.95%) |
Feb 02, 2021 | 16.65 | 19.15 | 16.44 | 17.99 | 2,117,366 | +1.89(+11.74%) |
Feb 01, 2021 | 15.93 | 16.91 | 15.18 | 16.10 | 1,548,927 | +1.02(+6.76%) |
Jan 29, 2021 | 15.54 | 16.15 | 14.93 | 15.08 | 1,078,900 | -0.26(-1.69%) |
Jan 28, 2021 | 16.73 | 17.13 | 15.11 | 15.34 | 1,113,163 | -1.04(-6.35%) |
Jan 27, 2021 | 15.61 | 17.39 | 15.54 | 16.38 | 1,104,312 | +0.11(+0.68%) |
Jan 26, 2021 | 17.35 | 17.36 | 15.93 | 16.27 | 1,050,444 | -0.72(-4.24%) |
Jan 25, 2021 | 15.76 | 17.96 | 15.66 | 16.99 | 1,910,355 | +1.62(+10.54%) |
Jan 22, 2021 | 14.85 | 15.37 | 14.47 | 15.37 | 687,400 | +0.25(+1.65%) |
Jan 21, 2021 | 14.65 | 15.34 | 14.26 | 15.12 | 709,676 | +0.51(+3.49%) |
Jan 20, 2021 | 14.92 | 15.43 | 14.39 | 14.61 | 801,545 | +0.21(+1.46%) |
Jan 19, 2021 | 13.29 | 14.88 | 13.26 | 14.40 | 916,113 | +1.29(+9.84%) |
Jan 15, 2021 | 13.49 | 13.83 | 12.94 | 13.11 | 459,200 | -0.31(-2.31%) |
Jan 14, 2021 | 13.00 | 13.70 | 13.00 | 13.42 | 441,132 | +0.38(+2.91%) |
Jan 13, 2021 | 13.14 | 13.20 | 12.85 | 13.04 | 516,154 | -0.27(-2.03%) |
Jan 12, 2021 | 13.51 | 13.55 | 12.96 | 13.31 | 624,347 | -0.25(-1.84%) |
Jan 11, 2021 | 13.26 | 13.77 | 13.15 | 13.56 | 725,315 | +0.12(+0.86%) |
Jan 08, 2021 | 13.31 | 14.24 | 13.12 | 13.45 | 999,200 | +0.55(+4.31%) |
Jan 07, 2021 | 12.50 | 13.19 | 12.46 | 12.89 | 717,838 | +0.60(+4.88%) |
Jan 06, 2021 | 12.56 | 13.12 | 12.06 | 12.29 | 901,121 | -0.08(-0.65%) |
Jan 05, 2021 | 11.89 | 12.52 | 11.86 | 12.37 | 725,640 | +0.50(+4.21%) |