Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.08 | 11.49 | 10.82 | 11.25 | 1,333,570 | +0.17(+1.53%) |
Mar 30, 2021 | 10.90 | 11.26 | 10.85 | 11.09 | 722,149 | +0.04(+0.36%) |
Mar 29, 2021 | 11.14 | 11.34 | 10.76 | 11.05 | 823,456 | -0.22(-1.95%) |
Mar 26, 2021 | 11.35 | 11.58 | 10.91 | 11.26 | 988,269 | +0.26(+2.36%) |
Mar 25, 2021 | 10.13 | 11.02 | 9.919 | 11.01 | 1,158,163 | +0.74(+7.18%) |
Mar 24, 2021 | 10.57 | 11.03 | 10.20 | 10.27 | 2,935,018 | -0.03(-0.29%) |
Mar 23, 2021 | 10.59 | 10.83 | 10.13 | 10.30 | 954,491 | -0.70(-6.35%) |
Mar 22, 2021 | 11.40 | 11.51 | 10.80 | 11.00 | 1,036,509 | -0.53(-4.59%) |
Mar 19, 2021 | 11.93 | 12.18 | 11.34 | 11.52 | 6,685,863 | -0.33(-2.78%) |
Mar 18, 2021 | 12.65 | 12.78 | 11.74 | 11.85 | 983,829 | -0.80(-6.30%) |
Mar 17, 2021 | 12.18 | 12.77 | 12.10 | 12.65 | 985,332 | +0.33(+2.67%) |
Mar 16, 2021 | 12.37 | 12.58 | 11.97 | 12.32 | 1,144,845 | -0.40(-3.14%) |
Mar 15, 2021 | 13.00 | 13.10 | 12.61 | 12.72 | 1,161,420 | -0.25(-1.92%) |
Mar 12, 2021 | 12.98 | 13.26 | 12.53 | 12.97 | 1,411,684 | +0.11(+0.85%) |
Mar 11, 2021 | 14.54 | 14.65 | 12.85 | 12.86 | 2,566,248 | -1.63(-11.28%) |
Mar 10, 2021 | 13.57 | 14.69 | 13.47 | 14.49 | 1,209,539 | +1.04(+7.70%) |
Mar 09, 2021 | 13.91 | 14.08 | 13.40 | 13.46 | 1,090,700 | -0.45(-3.23%) |
Mar 08, 2021 | 13.77 | 14.15 | 13.22 | 13.91 | 1,203,093 | +0.33(+2.42%) |
Mar 05, 2021 | 12.88 | 13.61 | 12.45 | 13.58 | 1,456,222 | +1.20(+9.66%) |
Mar 04, 2021 | 12.30 | 12.63 | 11.80 | 12.38 | 1,284,600 | +0.15(+1.22%) |
Mar 03, 2021 | 12.26 | 12.54 | 12.19 | 12.23 | 718,505 | +0.11(+0.90%) |
Mar 02, 2021 | 12.58 | 12.90 | 12.11 | 12.12 | 877,427 | -0.51(-4.03%) |
Mar 01, 2021 | 11.94 | 12.63 | 11.73 | 12.63 | 1,518,690 | +0.98(+8.38%) |
Feb 26, 2021 | 11.56 | 11.81 | 11.08 | 11.65 | 1,052,970 | -0.14(-1.18%) |
Feb 25, 2021 | 11.84 | 12.24 | 11.62 | 11.79 | 1,368,436 | -0.07(-0.59%) |
Feb 24, 2021 | 11.22 | 12.12 | 11.22 | 11.86 | 3,220,476 | +0.66(+5.87%) |
Feb 23, 2021 | 10.94 | 11.34 | 10.60 | 11.21 | 1,366,701 | +0.30(+2.74%) |
Feb 22, 2021 | 10.35 | 11.37 | 10.32 | 10.91 | 1,662,730 | +0.55(+5.29%) |
Feb 19, 2021 | 10.32 | 10.68 | 9.959 | 10.36 | 1,882,044 | +0.02(+0.19%) |
Feb 18, 2021 | 10.80 | 10.96 | 10.05 | 10.34 | 1,641,036 | -0.54(-4.95%) |
Feb 17, 2021 | 11.10 | 11.36 | 10.64 | 10.88 | 1,238,540 | -0.22(-1.98%) |
Feb 16, 2021 | 11.04 | 11.49 | 10.97 | 11.10 | 1,119,633 | +0.24(+2.20%) |
Feb 12, 2021 | 10.79 | 10.97 | 10.59 | 10.86 | 1,104,329 | -0.11(-1.00%) |
Feb 11, 2021 | 11.23 | 11.23 | 10.48 | 10.97 | 1,862,211 | -0.21(-1.87%) |
Feb 10, 2021 | 11.26 | 11.29 | 10.75 | 11.18 | 2,581,870 | -0.05(-0.44%) |
Feb 09, 2021 | 11.22 | 11.29 | 10.71 | 11.22 | 6,197,925 | -1.02(-8.31%) |
Feb 08, 2021 | 11.82 | 12.37 | 11.76 | 12.24 | 1,299,445 | -0.35(-2.77%) |
Feb 05, 2021 | 13.16 | 13.59 | 12.41 | 12.59 | 956,269 | -0.68(-5.11%) |
Feb 04, 2021 | 12.76 | 13.38 | 12.59 | 13.27 | 749,990 | +0.49(+3.82%) |
Feb 03, 2021 | 12.28 | 12.81 | 12.28 | 12.78 | 427,988 | +0.46(+3.72%) |
Feb 02, 2021 | 12.67 | 12.85 | 12.31 | 12.32 | 357,523 | +0.08(+0.65%) |
Feb 01, 2021 | 12.02 | 12.44 | 11.52 | 12.24 | 412,039 | +0.26(+2.16%) |
Jan 29, 2021 | 12.19 | 12.66 | 11.84 | 11.98 | 638,783 | -0.22(-1.80%) |
Jan 28, 2021 | 11.99 | 12.40 | 11.77 | 12.20 | 528,994 | +0.51(+4.35%) |
Jan 27, 2021 | 11.52 | 12.88 | 11.49 | 11.69 | 1,271,462 | -0.04(-0.34%) |
Jan 26, 2021 | 12.31 | 12.57 | 11.72 | 11.73 | 501,937 | -0.32(-2.65%) |
Jan 25, 2021 | 12.14 | 12.44 | 11.78 | 12.05 | 613,666 | -0.49(-3.89%) |
Jan 22, 2021 | 11.69 | 12.62 | 11.58 | 12.54 | 809,413 | +0.55(+4.57%) |
Jan 21, 2021 | 12.94 | 12.95 | 11.89 | 11.99 | 582,644 | -0.95(-7.32%) |
Jan 20, 2021 | 12.93 | 13.11 | 12.34 | 12.94 | 626,357 | +0.16(+1.25%) |
Jan 19, 2021 | 12.93 | 13.10 | 12.56 | 12.78 | 574,167 | +0.18(+1.42%) |
Jan 15, 2021 | 12.71 | 12.86 | 12.30 | 12.60 | 390,111 | -0.62(-4.68%) |
Jan 14, 2021 | 12.26 | 13.54 | 12.26 | 13.22 | 673,703 | +1.09(+8.96%) |
Jan 13, 2021 | 12.76 | 12.76 | 12.03 | 12.13 | 441,570 | -0.73(-5.66%) |
Jan 12, 2021 | 12.49 | 13.00 | 12.36 | 12.86 | 566,352 | +0.74(+6.09%) |
Jan 11, 2021 | 11.86 | 12.18 | 11.64 | 12.12 | 408,906 | -0.22(-1.78%) |
Jan 08, 2021 | 12.41 | 12.57 | 11.96 | 12.34 | 341,360 | +0.09(+0.73%) |
Jan 07, 2021 | 12.40 | 12.41 | 11.97 | 12.25 | 574,369 | +0.17(+1.40%) |
Jan 06, 2021 | 12.02 | 12.56 | 11.92 | 12.08 | 1,270,815 | +0.10(+0.83%) |
Jan 05, 2021 | 10.73 | 12.02 | 10.52 | 11.98 | 1,404,060 | +1.43(+13.50%) |