Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.88 | 12.18 | 11.88 | 12.04 | 84,738 | +0.23(+1.95%) |
Mar 30, 2021 | 11.52 | 11.98 | 11.40 | 11.81 | 72,399 | +0.23(+1.99%) |
Mar 29, 2021 | 11.78 | 11.93 | 11.43 | 11.58 | 108,275 | -0.38(-3.18%) |
Mar 26, 2021 | 12.09 | 12.43 | 11.72 | 11.96 | 86,900 | -0.04(-0.33%) |
Mar 25, 2021 | 11.79 | 12.20 | 11.60 | 12.00 | 103,140 | +0.13(+1.10%) |
Mar 24, 2021 | 12.27 | 12.39 | 11.77 | 11.87 | 126,796 | -0.14(-1.17%) |
Mar 23, 2021 | 12.50 | 12.86 | 12.01 | 12.01 | 92,584 | -0.58(-4.61%) |
Mar 22, 2021 | 12.99 | 13.12 | 12.59 | 12.59 | 105,251 | -0.30(-2.33%) |
Mar 19, 2021 | 13.22 | 13.22 | 12.80 | 12.89 | 93,500 | -0.17(-1.30%) |
Mar 18, 2021 | 13.30 | 13.44 | 13.01 | 13.06 | 87,601 | -0.18(-1.36%) |
Mar 17, 2021 | 13.37 | 13.55 | 13.05 | 13.24 | 78,807 | -0.16(-1.19%) |
Mar 16, 2021 | 13.75 | 13.80 | 13.20 | 13.40 | 104,370 | -0.24(-1.76%) |
Mar 15, 2021 | 13.55 | 13.66 | 13.05 | 13.64 | 177,751 | +0.63(+4.84%) |
Mar 12, 2021 | 12.69 | 13.07 | 12.52 | 13.01 | 97,600 | +0.27(+2.12%) |
Mar 11, 2021 | 12.48 | 12.86 | 12.34 | 12.74 | 105,532 | +0.44(+3.58%) |
Mar 10, 2021 | 12.31 | 12.68 | 12.15 | 12.30 | 78,379 | -0.01(-0.08%) |
Mar 09, 2021 | 12.15 | 12.40 | 12.11 | 12.31 | 95,828 | +0.38(+3.19%) |
Mar 08, 2021 | 12.17 | 12.48 | 11.89 | 11.93 | 96,529 | -0.24(-1.97%) |
Mar 05, 2021 | 12.37 | 12.46 | 11.65 | 12.17 | 137,800 | +0.06(+0.50%) |
Mar 04, 2021 | 12.29 | 12.60 | 11.46 | 12.11 | 227,069 | -0.42(-3.35%) |
Mar 03, 2021 | 12.61 | 12.82 | 12.21 | 12.53 | 148,652 | -0.25(-1.96%) |
Mar 02, 2021 | 13.00 | 13.33 | 12.66 | 12.78 | 124,720 | -0.09(-0.70%) |
Mar 01, 2021 | 12.61 | 13.11 | 12.60 | 12.87 | 107,190 | +0.54(+4.38%) |
Feb 26, 2021 | 12.24 | 12.55 | 11.87 | 12.33 | 118,700 | +0.07(+0.57%) |
Feb 25, 2021 | 12.59 | 12.82 | 12.00 | 12.26 | 123,281 | -0.31(-2.47%) |
Feb 24, 2021 | 12.50 | 12.73 | 12.15 | 12.57 | 119,167 | +0.23(+1.86%) |
Feb 23, 2021 | 12.00 | 12.42 | 11.35 | 12.34 | 248,948 | -0.26(-2.06%) |
Feb 22, 2021 | 13.19 | 13.19 | 12.51 | 12.60 | 169,102 | -0.64(-4.83%) |
Feb 19, 2021 | 13.51 | 13.72 | 13.24 | 13.24 | 104,600 | -0.12(-0.90%) |
Feb 18, 2021 | 13.28 | 13.43 | 12.91 | 13.36 | 149,633 | +0.11(+0.83%) |
Feb 17, 2021 | 13.86 | 13.95 | 12.93 | 13.25 | 276,755 | -0.61(-4.40%) |
Feb 16, 2021 | 14.65 | 14.82 | 13.64 | 13.86 | 290,893 | -0.57(-3.95%) |
Feb 12, 2021 | 14.75 | 14.80 | 14.10 | 14.43 | 163,500 | -0.17(-1.16%) |
Feb 11, 2021 | 14.91 | 14.99 | 14.25 | 14.60 | 234,511 | -0.24(-1.62%) |
Feb 10, 2021 | 15.50 | 15.59 | 14.52 | 14.84 | 218,348 | -0.39(-2.56%) |
Feb 09, 2021 | 15.60 | 15.72 | 14.81 | 15.23 | 179,821 | -0.02(-0.13%) |
Feb 08, 2021 | 14.83 | 15.52 | 14.82 | 15.25 | 292,412 | +0.45(+3.04%) |
Feb 05, 2021 | 14.95 | 15.07 | 14.55 | 14.80 | 156,000 | -0.12(-0.80%) |
Feb 04, 2021 | 15.73 | 15.79 | 14.75 | 14.92 | 315,414 | -0.38(-2.48%) |
Feb 03, 2021 | 15.75 | 16.10 | 14.90 | 15.30 | 377,540 | -1.35(-8.11%) |
Feb 02, 2021 | 16.08 | 16.82 | 16.00 | 16.65 | 283,086 | +0.96(+6.12%) |
Feb 01, 2021 | 15.10 | 15.86 | 15.05 | 15.69 | 212,596 | +1.08(+7.39%) |
Jan 29, 2021 | 15.04 | 15.08 | 14.15 | 14.61 | 294,600 | -0.63(-4.13%) |
Jan 28, 2021 | 16.11 | 16.38 | 15.02 | 15.24 | 259,015 | -0.81(-5.05%) |
Jan 27, 2021 | 17.60 | 17.83 | 15.80 | 16.05 | 406,109 | -1.79(-10.03%) |
Jan 26, 2021 | 17.80 | 17.90 | 17.00 | 17.84 | 292,272 | +0.26(+1.48%) |
Jan 25, 2021 | 17.00 | 17.98 | 16.81 | 17.58 | 370,801 | +0.82(+4.89%) |
Jan 22, 2021 | 16.90 | 16.95 | 16.43 | 16.76 | 194,100 | +0.05(+0.30%) |
Jan 21, 2021 | 16.37 | 16.79 | 15.88 | 16.71 | 272,567 | +0.53(+3.28%) |
Jan 20, 2021 | 15.98 | 16.32 | 15.80 | 16.18 | 358,049 | +0.45(+2.86%) |
Jan 19, 2021 | 15.87 | 16.52 | 15.55 | 15.73 | 434,335 | +0.10(+0.64%) |
Jan 15, 2021 | 15.00 | 15.90 | 14.87 | 15.63 | 398,100 | +0.87(+5.89%) |
Jan 14, 2021 | 13.93 | 14.82 | 13.71 | 14.76 | 369,297 | +0.76(+5.43%) |
Jan 13, 2021 | 13.79 | 14.00 | 13.45 | 14.00 | 226,925 | +0.37(+2.71%) |
Jan 12, 2021 | 13.91 | 14.19 | 13.33 | 13.63 | 331,042 | -0.05(-0.37%) |
Jan 11, 2021 | 13.44 | 13.80 | 13.31 | 13.68 | 322,921 | +0.53(+4.03%) |
Jan 08, 2021 | 13.55 | 13.58 | 13.02 | 13.15 | 228,300 | -0.34(-2.52%) |
Jan 07, 2021 | 13.93 | 13.93 | 13.26 | 13.49 | 308,014 | -0.26(-1.89%) |
Jan 06, 2021 | 14.25 | 14.40 | 13.30 | 13.75 | 344,351 | -0.35(-2.48%) |
Jan 05, 2021 | 13.80 | 14.15 | 13.73 | 14.10 | 322,811 | +0.37(+2.69%) |