Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.36 | 11.55 | 11.35 | 11.51 | 661,458 | +0.14(+1.20%) |
Mar 30, 2021 | 11.33 | 11.40 | 11.24 | 11.38 | 183,185 | +0.01(+0.08%) |
Mar 29, 2021 | 11.52 | 11.53 | 11.30 | 11.37 | 284,898 | -0.09(-0.79%) |
Mar 26, 2021 | 11.37 | 11.53 | 11.30 | 11.46 | 404,516 | +0.15(+1.37%) |
Mar 25, 2021 | 11.40 | 11.41 | 11.11 | 11.30 | 273,836 | -0.06(-0.56%) |
Mar 24, 2021 | 11.21 | 11.43 | 11.21 | 11.37 | 389,991 | +0.15(+1.38%) |
Mar 23, 2021 | 11.37 | 11.40 | 11.17 | 11.21 | 272,417 | -0.22(-1.91%) |
Mar 22, 2021 | 11.55 | 11.60 | 11.32 | 11.43 | 378,026 | +0.05(+0.48%) |
Mar 19, 2021 | 11.23 | 11.48 | 11.23 | 11.38 | 284,338 | +0.16(+1.46%) |
Mar 18, 2021 | 11.62 | 11.64 | 11.16 | 11.21 | 457,641 | -0.43(-3.67%) |
Mar 17, 2021 | 11.64 | 11.76 | 11.52 | 11.64 | 337,005 | +0.01(+0.08%) |
Mar 16, 2021 | 11.63 | 11.70 | 11.52 | 11.63 | 338,349 | -0.05(-0.39%) |
Mar 15, 2021 | 11.82 | 11.82 | 11.56 | 11.68 | 333,312 | -0.05(-0.39%) |
Mar 12, 2021 | 11.55 | 11.82 | 11.55 | 11.72 | 291,814 | +0.05(+0.47%) |
Mar 11, 2021 | 11.73 | 11.81 | 11.60 | 11.67 | 465,475 | +0.06(+0.55%) |
Mar 10, 2021 | 11.28 | 11.64 | 11.23 | 11.61 | 354,665 | +0.30(+2.66%) |
Mar 09, 2021 | 11.15 | 11.40 | 11.01 | 11.30 | 375,039 | +0.07(+0.65%) |
Mar 08, 2021 | 11.30 | 11.30 | 11.00 | 11.23 | 441,615 | +0.08(+0.73%) |
Mar 05, 2021 | 11.23 | 11.24 | 10.83 | 11.15 | 487,970 | +0.19(+1.74%) |
Mar 04, 2021 | 10.99 | 11.33 | 10.90 | 10.96 | 558,703 | -0.02(-0.17%) |
Mar 03, 2021 | 10.57 | 11.17 | 10.57 | 10.98 | 685,952 | +0.45(+4.23%) |
Mar 02, 2021 | 10.70 | 10.78 | 10.46 | 10.53 | 1,488,365 | -0.11(-1.03%) |
Mar 01, 2021 | 10.47 | 10.78 | 10.47 | 10.64 | 676,297 | +0.26(+2.54%) |
Feb 26, 2021 | 10.74 | 10.82 | 10.01 | 10.38 | 1,428,507 | -0.32(-2.98%) |
Feb 25, 2021 | 11.26 | 11.38 | 10.67 | 10.70 | 829,784 | -0.22(-2.00%) |
Feb 24, 2021 | 11.10 | 11.50 | 10.89 | 10.91 | 876,061 | -0.13(-1.15%) |
Feb 23, 2021 | 10.97 | 11.20 | 10.70 | 11.04 | 381,408 | +0.19(+1.76%) |
Feb 22, 2021 | 11.21 | 11.48 | 10.78 | 10.85 | 673,296 | -0.28(-2.53%) |
Feb 19, 2021 | 11.17 | 11.29 | 11.02 | 11.13 | 397,259 | +0.18(+1.66%) |
Feb 18, 2021 | 11.34 | 11.46 | 10.83 | 10.95 | 352,792 | -0.47(-4.14%) |
Feb 17, 2021 | 11.47 | 11.56 | 11.22 | 11.42 | 232,321 | -0.01(-0.08%) |
Feb 16, 2021 | 11.29 | 11.50 | 11.22 | 11.43 | 522,030 | +0.23(+2.03%) |
Feb 12, 2021 | 11.02 | 11.23 | 10.99 | 11.20 | 273,452 | +0.19(+1.73%) |
Feb 11, 2021 | 11.02 | 11.12 | 10.83 | 11.01 | 243,656 | +0.05(+0.41%) |
Feb 10, 2021 | 10.99 | 11.02 | 10.78 | 10.97 | 185,942 | +0.03(+0.25%) |
Feb 09, 2021 | 10.80 | 10.94 | 10.70 | 10.94 | 270,874 | +0.15(+1.43%) |
Feb 08, 2021 | 10.78 | 10.84 | 10.69 | 10.79 | 261,947 | +0.01(+0.08%) |
Feb 05, 2021 | 10.75 | 10.83 | 10.60 | 10.78 | 242,226 | +0.05(+0.42%) |
Feb 04, 2021 | 10.54 | 10.76 | 10.50 | 10.73 | 353,138 | +0.15(+1.37%) |
Feb 03, 2021 | 10.50 | 10.80 | 10.49 | 10.59 | 265,951 | +0.07(+0.69%) |
Feb 02, 2021 | 10.41 | 10.80 | 10.35 | 10.51 | 312,561 | +0.19(+1.85%) |
Feb 01, 2021 | 10.70 | 10.70 | 10.18 | 10.32 | 658,005 | -0.28(-2.66%) |
Jan 29, 2021 | 10.83 | 11.00 | 10.47 | 10.60 | 429,585 | -0.15(-1.44%) |
Jan 28, 2021 | 10.91 | 11.03 | 10.55 | 10.76 | 905,830 | -0.22(-1.99%) |
Jan 27, 2021 | 11.40 | 11.48 | 10.90 | 10.98 | 695,911 | -0.49(-4.30%) |
Jan 26, 2021 | 11.51 | 11.61 | 11.32 | 11.47 | 1,363,081 | +0.07(+0.62%) |
Jan 25, 2021 | 11.13 | 11.41 | 10.96 | 11.40 | 694,558 | +0.32(+2.88%) |
Jan 22, 2021 | 10.80 | 11.09 | 10.65 | 11.08 | 542,654 | +0.28(+2.62%) |
Jan 21, 2021 | 11.14 | 11.16 | 10.67 | 10.80 | 410,160 | -0.22(-2.01%) |
Jan 20, 2021 | 11.38 | 11.38 | 11.00 | 11.02 | 657,612 | -0.39(-3.41%) |
Jan 19, 2021 | 11.51 | 11.58 | 11.18 | 11.41 | 622,026 | -0.05(-0.46%) |
Jan 15, 2021 | 11.48 | 11.55 | 11.14 | 11.46 | 512,035 | -0.07(-0.61%) |
Jan 14, 2021 | 11.46 | 11.59 | 11.31 | 11.53 | 614,646 | +0.16(+1.40%) |
Jan 13, 2021 | 11.46 | 11.61 | 11.30 | 11.37 | 478,828 | -0.04(-0.31%) |
Jan 12, 2021 | 10.89 | 11.44 | 10.89 | 11.41 | 806,561 | +0.55(+5.05%) |
Jan 11, 2021 | 10.61 | 11.03 | 10.52 | 10.86 | 457,043 | +0.19(+1.74%) |
Jan 08, 2021 | 10.68 | 10.75 | 10.33 | 10.67 | 598,806 | +0.07(+0.67%) |
Jan 07, 2021 | 10.43 | 10.73 | 10.38 | 10.60 | 563,802 | +0.24(+2.30%) |
Jan 06, 2021 | 9.931 | 10.65 | 9.709 | 10.36 | 1,344,186 | +0.73(+7.53%) |
Jan 05, 2021 | 9.347 | 9.807 | 9.347 | 9.639 | 366,854 | +0.30(+3.22%) |