Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2021 | 16.44 | 16.44 | 16.44 | 0 | +1.42(+9.45%) | |
Mar 18, 2021 | 14.24 | 15.14 | 14.20 | 15.02 | 120,518 | +0.77(+5.40%) |
Mar 17, 2021 | 13.45 | 14.75 | 13.45 | 14.25 | 110,555 | +0.21(+1.50%) |
Mar 16, 2021 | 16.12 | 16.35 | 12.81 | 14.04 | 614,056 | -2.06(-12.80%) |
Mar 15, 2021 | 17.52 | 17.52 | 15.91 | 16.10 | 158,864 | -1.72(-9.65%) |
Mar 12, 2021 | 18.00 | 18.35 | 17.54 | 17.82 | 37,900 | -0.22(-1.22%) |
Mar 11, 2021 | 18.00 | 18.50 | 17.29 | 18.04 | 53,552 | +0.22(+1.23%) |
Mar 10, 2021 | 19.22 | 19.40 | 17.81 | 17.82 | 60,132 | -1.67(-8.57%) |
Mar 09, 2021 | 19.30 | 19.74 | 18.99 | 19.49 | 67,594 | +0.72(+3.84%) |
Mar 08, 2021 | 17.65 | 19.54 | 17.46 | 18.77 | 101,685 | +1.52(+8.81%) |
Mar 05, 2021 | 19.96 | 19.96 | 17.04 | 17.25 | 100,600 | -2.37(-12.08%) |
Mar 04, 2021 | 19.90 | 20.25 | 18.55 | 19.62 | 146,693 | -0.68(-3.35%) |
Mar 03, 2021 | 19.91 | 20.50 | 19.27 | 20.30 | 101,057 | +0.16(+0.79%) |
Mar 02, 2021 | 18.78 | 21.08 | 18.52 | 20.14 | 220,403 | +1.87(+10.24%) |
Mar 01, 2021 | 17.18 | 19.27 | 17.13 | 18.27 | 113,515 | +1.23(+7.22%) |
Feb 26, 2021 | 16.02 | 18.60 | 15.84 | 17.04 | 157,900 | +1.63(+10.58%) |
Feb 25, 2021 | 15.65 | 16.25 | 15.37 | 15.41 | 86,018 | +0.77(+5.26%) |
Feb 24, 2021 | 14.31 | 14.64 | 14.30 | 14.64 | 34,353 | +0.17(+1.17%) |
Feb 23, 2021 | 13.50 | 14.62 | 12.50 | 14.47 | 110,122 | +0.12(+0.84%) |
Feb 22, 2021 | 14.89 | 15.44 | 14.06 | 14.35 | 108,391 | -1.38(-8.77%) |
Feb 19, 2021 | 16.41 | 16.61 | 15.67 | 15.73 | 84,900 | -0.68(-4.14%) |
Feb 18, 2021 | 17.23 | 17.43 | 16.21 | 16.41 | 57,176 | -0.74(-4.31%) |
Feb 17, 2021 | 16.81 | 17.48 | 16.22 | 17.15 | 116,776 | +0.30(+1.78%) |
Feb 16, 2021 | 16.32 | 16.94 | 16.32 | 16.85 | 145,231 | +0.47(+2.87%) |
Feb 12, 2021 | 14.98 | 16.48 | 14.75 | 16.38 | 102,300 | +1.45(+9.71%) |
Feb 11, 2021 | 15.50 | 15.50 | 14.01 | 14.93 | 187,980 | -0.29(-1.91%) |
Feb 10, 2021 | 13.00 | 15.22 | 12.97 | 15.22 | 406,903 | +2.89(+23.44%) |
Feb 09, 2021 | 11.97 | 12.47 | 11.89 | 12.33 | 91,994 | +0.17(+1.40%) |
Feb 08, 2021 | 12.16 | 12.91 | 11.89 | 12.16 | 75,420 | -0.06(-0.49%) |
Feb 05, 2021 | 12.36 | 12.61 | 11.62 | 12.22 | 117,400 | -0.21(-1.69%) |
Feb 04, 2021 | 12.66 | 12.85 | 12.06 | 12.43 | 46,616 | -0.22(-1.74%) |
Feb 03, 2021 | 13.26 | 13.26 | 12.42 | 12.65 | 30,040 | -0.54(-4.09%) |
Feb 02, 2021 | 11.85 | 13.25 | 11.85 | 13.19 | 94,520 | +1.38(+11.69%) |
Feb 01, 2021 | 11.67 | 11.99 | 11.26 | 11.81 | 81,956 | +0.26(+2.25%) |
Jan 29, 2021 | 12.36 | 12.51 | 11.21 | 11.55 | 100,800 | -0.82(-6.63%) |
Jan 28, 2021 | 12.22 | 12.96 | 12.07 | 12.37 | 47,324 | +0.07(+0.57%) |
Jan 27, 2021 | 12.65 | 13.40 | 12.23 | 12.30 | 132,401 | -1.19(-8.82%) |
Jan 26, 2021 | 13.59 | 13.80 | 12.89 | 13.49 | 67,639 | -0.48(-3.44%) |
Jan 25, 2021 | 14.31 | 14.32 | 12.87 | 13.97 | 103,615 | -0.69(-4.71%) |
Jan 22, 2021 | 14.89 | 14.89 | 13.81 | 14.66 | 150,800 | -0.30(-2.01%) |
Jan 21, 2021 | 15.03 | 15.13 | 14.38 | 14.96 | 48,509 | +0.09(+0.61%) |
Jan 20, 2021 | 15.04 | 15.50 | 14.55 | 14.87 | 74,477 | +0.04(+0.27%) |
Jan 19, 2021 | 15.75 | 15.82 | 14.65 | 14.83 | 98,562 | -0.77(-4.94%) |
Jan 15, 2021 | 15.47 | 15.64 | 14.65 | 15.60 | 218,200 | +0.20(+1.30%) |
Jan 14, 2021 | 15.20 | 15.87 | 15.02 | 15.40 | 175,446 | +0.25(+1.65%) |
Jan 13, 2021 | 15.00 | 15.17 | 14.45 | 15.15 | 120,915 | +0.30(+2.02%) |
Jan 12, 2021 | 13.45 | 14.88 | 13.18 | 14.85 | 145,282 | +1.40(+10.41%) |
Jan 11, 2021 | 12.76 | 13.50 | 12.76 | 13.45 | 63,262 | +0.48(+3.70%) |
Jan 08, 2021 | 13.49 | 13.49 | 12.53 | 12.97 | 99,800 | -0.49(-3.64%) |
Jan 07, 2021 | 12.43 | 13.49 | 12.06 | 13.46 | 171,944 | +1.08(+8.72%) |
Jan 06, 2021 | 12.40 | 12.46 | 11.91 | 12.38 | 95,999 | +0.00(+0.00%) |
Jan 05, 2021 | 11.79 | 12.48 | 11.67 | 12.38 | 122,739 | +0.56(+4.74%) |