Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.30 | 15.41 | 14.20 | 14.95 | 3,759,629 | +0.92(+6.56%) |
Mar 30, 2021 | 13.66 | 14.42 | 13.57 | 14.03 | 814,136 | +0.29(+2.11%) |
Mar 29, 2021 | 14.93 | 15.17 | 13.65 | 13.74 | 1,341,442 | -1.22(-8.16%) |
Mar 26, 2021 | 14.75 | 15.27 | 14.30 | 14.96 | 1,406,700 | +0.10(+0.67%) |
Mar 25, 2021 | 12.99 | 14.92 | 12.80 | 14.86 | 1,531,190 | +1.53(+11.48%) |
Mar 24, 2021 | 14.51 | 14.69 | 13.25 | 13.33 | 1,200,723 | -0.88(-6.19%) |
Mar 23, 2021 | 15.15 | 15.52 | 14.14 | 14.21 | 1,291,798 | -1.27(-8.20%) |
Mar 22, 2021 | 14.91 | 16.16 | 14.91 | 15.48 | 1,298,756 | +0.59(+3.96%) |
Mar 19, 2021 | 15.12 | 15.21 | 14.41 | 14.89 | 4,648,900 | +0.05(+0.34%) |
Mar 18, 2021 | 15.33 | 15.93 | 14.62 | 14.84 | 1,277,880 | -0.91(-5.78%) |
Mar 17, 2021 | 15.60 | 15.90 | 14.69 | 15.75 | 1,921,144 | -0.38(-2.36%) |
Mar 16, 2021 | 15.45 | 16.39 | 15.05 | 16.13 | 3,771,602 | +1.31(+8.84%) |
Mar 15, 2021 | 14.16 | 15.17 | 14.05 | 14.82 | 1,744,270 | +0.79(+5.63%) |
Mar 12, 2021 | 13.30 | 14.48 | 13.20 | 14.03 | 1,383,900 | +0.55(+4.08%) |
Mar 11, 2021 | 12.74 | 13.52 | 12.50 | 13.48 | 1,876,541 | +0.99(+7.93%) |
Mar 10, 2021 | 12.54 | 12.82 | 12.25 | 12.49 | 1,149,081 | +0.25(+2.04%) |
Mar 09, 2021 | 12.01 | 12.56 | 11.92 | 12.24 | 1,267,561 | +0.51(+4.35%) |
Mar 08, 2021 | 11.80 | 12.13 | 11.40 | 11.73 | 1,101,045 | -0.14(-1.18%) |
Mar 05, 2021 | 12.85 | 12.99 | 10.95 | 11.87 | 2,648,500 | -0.96(-7.48%) |
Mar 04, 2021 | 13.57 | 14.23 | 12.15 | 12.83 | 3,790,859 | -0.60(-4.47%) |
Mar 03, 2021 | 13.91 | 14.59 | 13.14 | 13.43 | 1,770,383 | -0.49(-3.52%) |
Mar 02, 2021 | 13.02 | 15.47 | 12.89 | 13.92 | 5,154,195 | +0.98(+7.57%) |
Mar 01, 2021 | 13.06 | 13.32 | 12.52 | 12.94 | 1,426,973 | -0.08(-0.61%) |
Feb 26, 2021 | 13.17 | 13.61 | 12.57 | 13.02 | 1,169,400 | -0.04(-0.31%) |
Feb 25, 2021 | 12.40 | 13.74 | 12.26 | 13.06 | 2,130,180 | +0.70(+5.66%) |
Feb 24, 2021 | 13.18 | 13.19 | 12.30 | 12.36 | 1,529,107 | +0.29(+2.40%) |
Feb 23, 2021 | 12.27 | 12.48 | 11.40 | 12.07 | 2,329,897 | -0.82(-6.36%) |
Feb 22, 2021 | 12.79 | 13.48 | 12.58 | 12.89 | 1,665,050 | +0.35(+2.79%) |
Feb 19, 2021 | 12.75 | 12.94 | 12.37 | 12.54 | 1,169,900 | -0.08(-0.63%) |
Feb 18, 2021 | 12.62 | 12.87 | 12.05 | 12.62 | 1,640,549 | -0.11(-0.86%) |
Feb 17, 2021 | 12.70 | 13.57 | 12.44 | 12.73 | 1,620,869 | -0.49(-3.71%) |
Feb 16, 2021 | 13.46 | 13.67 | 12.76 | 13.22 | 2,082,735 | +0.01(+0.08%) |
Feb 12, 2021 | 12.36 | 13.90 | 11.80 | 13.21 | 2,290,800 | +0.51(+4.02%) |
Feb 11, 2021 | 12.91 | 13.62 | 12.20 | 12.70 | 3,178,217 | -0.97(-7.10%) |
Feb 10, 2021 | 15.07 | 16.04 | 13.40 | 13.67 | 4,155,387 | -1.32(-8.81%) |
Feb 09, 2021 | 13.50 | 15.04 | 13.13 | 14.99 | 4,056,329 | +0.89(+6.31%) |
Feb 08, 2021 | 13.06 | 14.44 | 13.06 | 14.10 | 7,981,362 | +1.71(+13.80%) |
Feb 05, 2021 | 13.35 | 13.76 | 11.30 | 12.39 | 15,681,900 | -2.52(-16.90%) |
Feb 04, 2021 | 19.94 | 28.70 | 13.80 | 14.91 | 116,360,384 | +4.53(+43.64%) |
Feb 03, 2021 | 8.060 | 10.98 | 7.970 | 10.38 | 17,052,784 | +2.85(+37.85%) |
Feb 02, 2021 | 6.640 | 8.000 | 6.540 | 7.530 | 3,130,849 | +1.00(+15.31%) |
Feb 01, 2021 | 6.370 | 6.570 | 6.250 | 6.530 | 870,918 | +0.25(+3.98%) |
Jan 29, 2021 | 6.350 | 6.690 | 6.122 | 6.280 | 959,100 | -0.06(-0.95%) |
Jan 28, 2021 | 6.120 | 6.490 | 6.120 | 6.340 | 907,910 | +0.31(+5.14%) |
Jan 27, 2021 | 6.000 | 6.420 | 5.850 | 6.030 | 1,072,968 | -0.06(-0.99%) |
Jan 26, 2021 | 6.320 | 6.360 | 6.050 | 6.090 | 458,836 | -0.19(-3.03%) |
Jan 25, 2021 | 6.150 | 6.340 | 5.990 | 6.280 | 751,701 | +0.17(+2.78%) |
Jan 22, 2021 | 5.700 | 6.140 | 5.675 | 6.110 | 1,079,500 | +0.36(+6.26%) |
Jan 21, 2021 | 5.840 | 5.900 | 5.560 | 5.750 | 547,549 | -0.07(-1.20%) |
Jan 20, 2021 | 6.040 | 6.060 | 5.660 | 5.820 | 732,678 | -0.16(-2.68%) |
Jan 19, 2021 | 5.980 | 6.083 | 5.791 | 5.980 | 817,934 | +0.16(+2.75%) |
Jan 15, 2021 | 6.040 | 6.240 | 5.720 | 5.820 | 805,100 | -0.10(-1.69%) |
Jan 14, 2021 | 5.640 | 6.086 | 5.640 | 5.920 | 861,746 | +0.29(+5.15%) |
Jan 13, 2021 | 5.500 | 5.770 | 5.450 | 5.630 | 641,236 | +0.10(+1.81%) |
Jan 12, 2021 | 5.550 | 5.650 | 5.420 | 5.530 | 468,095 | -0.07(-1.25%) |
Jan 11, 2021 | 5.700 | 5.710 | 5.500 | 5.600 | 677,363 | -0.04(-0.71%) |
Jan 08, 2021 | 5.570 | 5.780 | 5.540 | 5.640 | 517,000 | +0.06(+1.08%) |
Jan 07, 2021 | 5.490 | 5.620 | 5.400 | 5.580 | 508,018 | +0.12(+2.20%) |
Jan 06, 2021 | 5.170 | 5.570 | 5.170 | 5.460 | 989,094 | +0.29(+5.61%) |
Jan 05, 2021 | 5.280 | 5.350 | 5.120 | 5.170 | 662,567 | -0.12(-2.27%) |