Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.44 | 10.57 | 10.43 | 10.45 | 4,074,028 | -0.04(-0.39%) |
Mar 30, 2021 | 10.28 | 10.57 | 10.21 | 10.49 | 5,020,715 | +0.29(+2.84%) |
Mar 29, 2021 | 10.33 | 10.43 | 10.10 | 10.20 | 4,045,615 | -0.13(-1.28%) |
Mar 26, 2021 | 10.24 | 10.49 | 10.23 | 10.33 | 4,693,036 | +0.22(+2.21%) |
Mar 25, 2021 | 9.787 | 10.17 | 9.704 | 10.11 | 3,636,073 | +0.31(+3.13%) |
Mar 24, 2021 | 9.953 | 10.16 | 9.795 | 9.804 | 4,048,893 | -0.05(-0.50%) |
Mar 23, 2021 | 9.969 | 10.02 | 9.795 | 9.853 | 4,311,993 | -0.17(-1.65%) |
Mar 22, 2021 | 10.02 | 10.09 | 9.936 | 10.02 | 4,500,632 | -0.04(-0.41%) |
Mar 19, 2021 | 10.15 | 10.23 | 10.00 | 10.06 | 11,677,699 | -0.16(-1.54%) |
Mar 18, 2021 | 10.35 | 10.66 | 10.18 | 10.22 | 8,187,448 | +0.02(+0.16%) |
Mar 17, 2021 | 10.29 | 10.35 | 10.09 | 10.20 | 5,577,524 | +0.00(+0.00%) |
Mar 16, 2021 | 10.35 | 10.38 | 10.18 | 10.20 | 3,333,336 | -0.22(-2.07%) |
Mar 15, 2021 | 10.44 | 10.55 | 10.37 | 10.42 | 5,864,132 | +0.09(+0.88%) |
Mar 12, 2021 | 10.42 | 10.51 | 10.23 | 10.33 | 5,694,468 | +0.08(+0.81%) |
Mar 11, 2021 | 10.33 | 10.43 | 10.22 | 10.24 | 4,689,330 | -0.24(-2.29%) |
Mar 10, 2021 | 10.24 | 10.51 | 10.22 | 10.48 | 4,604,461 | +0.26(+2.59%) |
Mar 09, 2021 | 10.32 | 10.39 | 10.16 | 10.22 | 6,139,890 | -0.22(-2.14%) |
Mar 08, 2021 | 10.29 | 10.63 | 10.21 | 10.44 | 6,872,587 | +0.31(+3.02%) |
Mar 05, 2021 | 10.18 | 10.26 | 9.978 | 10.13 | 5,512,224 | +0.14(+1.41%) |
Mar 04, 2021 | 10.09 | 10.20 | 9.920 | 9.994 | 5,782,754 | -0.07(-0.66%) |
Mar 03, 2021 | 10.04 | 10.28 | 9.986 | 10.06 | 6,949,326 | +0.12(+1.25%) |
Mar 02, 2021 | 10.05 | 10.09 | 9.911 | 9.936 | 6,539,166 | -0.14(-1.40%) |
Mar 01, 2021 | 10.33 | 10.38 | 10.05 | 10.08 | 7,383,610 | -0.03(-0.33%) |
Feb 26, 2021 | 10.56 | 10.62 | 10.11 | 10.11 | 6,386,364 | -0.58(-5.42%) |
Feb 25, 2021 | 10.68 | 10.95 | 10.57 | 10.69 | 12,313,799 | +0.08(+0.78%) |
Feb 24, 2021 | 10.43 | 10.64 | 10.37 | 10.61 | 6,568,885 | +0.23(+2.24%) |
Feb 23, 2021 | 10.11 | 10.38 | 10.05 | 10.38 | 9,204,758 | +0.36(+3.55%) |
Feb 22, 2021 | 9.646 | 10.03 | 9.580 | 10.02 | 6,717,958 | +0.46(+4.85%) |
Feb 19, 2021 | 9.274 | 9.605 | 9.253 | 9.555 | 11,183,022 | +0.31(+3.31%) |
Feb 18, 2021 | 9.133 | 9.299 | 9.100 | 9.249 | 5,595,719 | +0.07(+0.81%) |
Feb 17, 2021 | 8.951 | 9.224 | 8.934 | 9.174 | 6,820,767 | +0.20(+2.21%) |
Feb 16, 2021 | 9.058 | 9.141 | 8.963 | 8.976 | 7,219,107 | +0.02(+0.28%) |
Feb 12, 2021 | 8.860 | 8.988 | 8.860 | 8.951 | 2,860,579 | +0.08(+0.93%) |
Feb 11, 2021 | 8.926 | 8.959 | 8.769 | 8.868 | 4,487,833 | +0.02(+0.19%) |
Feb 10, 2021 | 9.009 | 9.009 | 8.818 | 8.851 | 3,994,866 | -0.09(-1.02%) |
Feb 09, 2021 | 8.702 | 8.943 | 8.694 | 8.943 | 3,753,426 | +0.26(+3.05%) |
Feb 08, 2021 | 8.636 | 8.769 | 8.636 | 8.678 | 3,886,875 | +0.06(+0.67%) |
Feb 05, 2021 | 8.611 | 8.736 | 8.512 | 8.620 | 5,391,937 | -0.17(-1.88%) |
Feb 04, 2021 | 8.595 | 8.785 | 8.570 | 8.785 | 5,195,808 | +0.22(+2.51%) |
Feb 03, 2021 | 8.570 | 8.668 | 8.537 | 8.570 | 5,140,616 | -0.03(-0.38%) |
Feb 02, 2021 | 8.651 | 8.692 | 8.497 | 8.603 | 3,784,223 | +0.05(+0.57%) |
Feb 01, 2021 | 8.586 | 8.619 | 8.415 | 8.554 | 3,961,106 | +0.03(+0.38%) |
Jan 29, 2021 | 8.806 | 8.880 | 8.521 | 8.521 | 5,942,303 | -0.20(-2.33%) |
Jan 28, 2021 | 8.757 | 8.888 | 8.700 | 8.725 | 4,936,524 | +0.09(+1.04%) |
Jan 27, 2021 | 8.839 | 8.945 | 8.635 | 8.635 | 5,846,834 | -0.29(-3.28%) |
Jan 26, 2021 | 9.059 | 9.083 | 8.888 | 8.928 | 3,505,190 | -0.06(-0.63%) |
Jan 25, 2021 | 8.961 | 9.006 | 8.855 | 8.985 | 3,533,225 | -0.01(-0.09%) |
Jan 22, 2021 | 8.798 | 8.994 | 8.798 | 8.994 | 2,506,893 | +0.11(+1.28%) |
Jan 21, 2021 | 9.018 | 9.083 | 8.871 | 8.880 | 2,782,346 | -0.14(-1.54%) |
Jan 20, 2021 | 9.075 | 9.148 | 8.945 | 9.018 | 3,420,390 | -0.04(-0.45%) |
Jan 19, 2021 | 8.977 | 9.099 | 8.920 | 9.059 | 2,987,534 | +0.14(+1.55%) |
Jan 15, 2021 | 9.034 | 9.083 | 8.896 | 8.920 | 5,236,709 | -0.15(-1.62%) |
Jan 14, 2021 | 9.026 | 9.152 | 8.937 | 9.067 | 3,526,004 | +0.14(+1.55%) |
Jan 13, 2021 | 8.969 | 9.018 | 8.847 | 8.928 | 3,054,969 | -0.08(-0.90%) |
Jan 12, 2021 | 9.002 | 9.091 | 8.912 | 9.010 | 2,877,946 | +0.11(+1.19%) |
Jan 11, 2021 | 8.798 | 8.961 | 8.782 | 8.904 | 3,882,573 | +0.03(+0.37%) |
Jan 08, 2021 | 8.969 | 8.969 | 8.761 | 8.871 | 4,732,679 | -0.07(-0.73%) |
Jan 07, 2021 | 9.099 | 9.099 | 8.937 | 8.937 | 4,579,861 | -0.02(-0.27%) |
Jan 06, 2021 | 8.822 | 9.148 | 8.806 | 8.961 | 7,732,922 | +0.32(+3.68%) |
Jan 05, 2021 | 8.554 | 8.708 | 8.546 | 8.643 | 2,635,997 | +0.09(+1.05%) |