Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.34 | 10.71 | 10.20 | 10.48 | 346,172 | +0.12(+1.17%) |
Mar 30, 2021 | 10.04 | 10.69 | 10.04 | 10.36 | 321,846 | +0.42(+4.21%) |
Mar 29, 2021 | 10.53 | 10.73 | 9.894 | 9.941 | 605,315 | -0.75(-7.05%) |
Mar 26, 2021 | 10.69 | 10.87 | 10.43 | 10.69 | 229,919 | +0.18(+1.68%) |
Mar 25, 2021 | 10.42 | 10.62 | 10.25 | 10.52 | 223,253 | +0.05(+0.44%) |
Mar 24, 2021 | 10.58 | 11.08 | 10.47 | 10.47 | 248,004 | -0.03(-0.27%) |
Mar 23, 2021 | 10.73 | 10.96 | 10.47 | 10.50 | 409,453 | -0.35(-3.26%) |
Mar 22, 2021 | 10.80 | 11.15 | 10.22 | 10.85 | 523,927 | +0.02(+0.17%) |
Mar 19, 2021 | 10.96 | 11.51 | 10.82 | 10.83 | 737,353 | -0.08(-0.77%) |
Mar 18, 2021 | 11.73 | 12.09 | 10.82 | 10.92 | 972,917 | -1.83(-14.38%) |
Mar 17, 2021 | 12.54 | 12.94 | 12.17 | 12.75 | 310,502 | +0.21(+1.71%) |
Mar 16, 2021 | 13.12 | 13.16 | 12.49 | 12.54 | 339,798 | -0.62(-4.74%) |
Mar 15, 2021 | 13.75 | 13.77 | 13.09 | 13.16 | 326,142 | -0.58(-4.20%) |
Mar 12, 2021 | 13.67 | 13.82 | 13.22 | 13.74 | 323,713 | +0.11(+0.82%) |
Mar 11, 2021 | 12.67 | 13.74 | 12.65 | 13.63 | 962,654 | +1.08(+8.60%) |
Mar 10, 2021 | 11.80 | 12.57 | 11.76 | 12.55 | 382,383 | +0.64(+5.40%) |
Mar 09, 2021 | 12.42 | 12.52 | 11.87 | 11.90 | 288,530 | -0.40(-3.25%) |
Mar 08, 2021 | 11.92 | 12.82 | 11.82 | 12.30 | 882,782 | +0.51(+4.34%) |
Mar 05, 2021 | 11.36 | 12.03 | 11.27 | 11.79 | 532,252 | +0.52(+4.62%) |
Mar 04, 2021 | 11.63 | 11.96 | 11.04 | 11.27 | 341,456 | -0.38(-3.27%) |
Mar 03, 2021 | 11.45 | 12.05 | 11.38 | 11.65 | 364,510 | +0.27(+2.37%) |
Mar 02, 2021 | 11.45 | 11.49 | 11.21 | 11.38 | 253,099 | -0.08(-0.73%) |
Mar 01, 2021 | 11.26 | 11.54 | 11.26 | 11.47 | 292,660 | +0.34(+3.01%) |
Feb 26, 2021 | 10.87 | 11.31 | 10.87 | 11.13 | 327,044 | +0.19(+1.70%) |
Feb 25, 2021 | 11.25 | 11.45 | 10.81 | 10.95 | 326,660 | -0.20(-1.84%) |
Feb 24, 2021 | 10.88 | 11.31 | 10.79 | 11.15 | 321,598 | +0.38(+3.54%) |
Feb 23, 2021 | 10.73 | 10.92 | 10.66 | 10.77 | 246,926 | -0.12(-1.11%) |
Feb 22, 2021 | 10.86 | 11.03 | 10.69 | 10.89 | 214,661 | +0.10(+0.95%) |
Feb 19, 2021 | 10.85 | 10.95 | 10.65 | 10.79 | 165,778 | -0.04(-0.34%) |
Feb 18, 2021 | 10.65 | 11.06 | 10.56 | 10.82 | 249,119 | +0.20(+1.84%) |
Feb 17, 2021 | 10.77 | 10.96 | 10.55 | 10.63 | 238,991 | -0.17(-1.55%) |
Feb 16, 2021 | 11.00 | 11.01 | 10.42 | 10.80 | 183,908 | -0.07(-0.69%) |
Feb 12, 2021 | 10.69 | 10.94 | 10.63 | 10.87 | 195,538 | +0.12(+1.13%) |
Feb 11, 2021 | 11.03 | 11.07 | 10.63 | 10.75 | 183,962 | -0.15(-1.37%) |
Feb 10, 2021 | 10.85 | 11.21 | 10.81 | 10.90 | 354,203 | +0.13(+1.21%) |
Feb 09, 2021 | 10.94 | 10.94 | 10.52 | 10.77 | 266,754 | -0.12(-1.11%) |
Feb 08, 2021 | 10.75 | 11.03 | 10.56 | 10.89 | 312,984 | +0.31(+2.90%) |
Feb 05, 2021 | 10.56 | 10.64 | 10.30 | 10.58 | 174,051 | +0.14(+1.34%) |
Feb 04, 2021 | 10.25 | 10.52 | 10.15 | 10.44 | 168,673 | +0.20(+2.00%) |
Feb 03, 2021 | 10.20 | 10.37 | 10.05 | 10.24 | 203,856 | +0.09(+0.92%) |
Feb 02, 2021 | 10.63 | 10.71 | 10.13 | 10.15 | 243,517 | -0.36(-3.45%) |
Feb 01, 2021 | 9.633 | 10.62 | 9.540 | 10.51 | 571,365 | +0.91(+9.51%) |
Jan 29, 2021 | 9.512 | 9.950 | 9.336 | 9.596 | 236,580 | +0.00(+0.00%) |
Jan 28, 2021 | 10.02 | 10.14 | 9.587 | 9.596 | 325,324 | -0.37(-3.73%) |
Jan 27, 2021 | 10.11 | 10.44 | 9.829 | 9.968 | 442,364 | -0.12(-1.20%) |
Jan 26, 2021 | 11.15 | 11.17 | 10.06 | 10.09 | 500,923 | -1.00(-8.98%) |
Jan 25, 2021 | 10.78 | 11.11 | 10.36 | 11.09 | 551,406 | +0.79(+7.69%) |
Jan 22, 2021 | 10.24 | 10.39 | 10.02 | 10.29 | 315,440 | +0.15(+1.47%) |
Jan 21, 2021 | 9.903 | 10.22 | 9.615 | 10.15 | 264,433 | +0.26(+2.64%) |
Jan 20, 2021 | 9.866 | 9.941 | 9.643 | 9.885 | 214,440 | -0.06(-0.56%) |
Jan 19, 2021 | 9.661 | 10.02 | 9.568 | 9.941 | 401,746 | +0.37(+3.89%) |
Jan 15, 2021 | 9.280 | 9.596 | 9.131 | 9.568 | 360,242 | +0.35(+3.84%) |
Jan 14, 2021 | 8.842 | 9.224 | 8.842 | 9.215 | 166,038 | +0.40(+4.54%) |
Jan 13, 2021 | 8.693 | 8.824 | 8.619 | 8.814 | 133,006 | +0.12(+1.39%) |
Jan 12, 2021 | 8.842 | 8.842 | 8.582 | 8.693 | 199,842 | -0.11(-1.27%) |
Jan 11, 2021 | 8.544 | 8.824 | 8.442 | 8.805 | 208,052 | +0.28(+3.28%) |
Jan 08, 2021 | 8.554 | 8.600 | 8.330 | 8.526 | 150,844 | +0.01(+0.11%) |
Jan 07, 2021 | 8.423 | 8.526 | 8.200 | 8.516 | 225,057 | +0.19(+2.23%) |
Jan 06, 2021 | 8.098 | 8.484 | 8.090 | 8.330 | 164,016 | +0.28(+3.47%) |
Jan 05, 2021 | 7.865 | 8.265 | 7.865 | 8.051 | 192,692 | +0.18(+2.25%) |