Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.894 | 10.05 | 9.810 | 9.825 | 631,350 | -0.05(-0.50%) |
Mar 30, 2021 | 9.796 | 9.991 | 9.727 | 9.874 | 804,179 | -0.15(-1.47%) |
Mar 29, 2021 | 9.952 | 10.05 | 9.815 | 10.02 | 388,182 | -0.03(-0.29%) |
Mar 26, 2021 | 10.06 | 10.15 | 9.952 | 10.05 | 1,001,985 | +0.04(+0.39%) |
Mar 25, 2021 | 9.923 | 10.04 | 9.717 | 10.01 | 725,000 | +0.02(+0.20%) |
Mar 24, 2021 | 10.18 | 10.29 | 9.952 | 9.991 | 644,846 | -0.24(-2.39%) |
Mar 23, 2021 | 10.55 | 10.68 | 10.24 | 10.24 | 900,670 | -0.42(-3.95%) |
Mar 22, 2021 | 10.83 | 10.95 | 10.62 | 10.66 | 377,428 | -0.12(-1.09%) |
Mar 19, 2021 | 10.79 | 11.01 | 10.67 | 10.78 | 2,558,202 | -0.04(-0.36%) |
Mar 18, 2021 | 10.62 | 11.13 | 10.59 | 10.81 | 818,335 | -0.06(-0.54%) |
Mar 17, 2021 | 10.62 | 11.00 | 10.44 | 10.87 | 838,423 | +0.23(+2.12%) |
Mar 16, 2021 | 10.78 | 10.83 | 10.60 | 10.65 | 768,408 | -0.23(-2.07%) |
Mar 15, 2021 | 11.26 | 11.29 | 10.81 | 10.87 | 604,429 | -0.34(-3.06%) |
Mar 12, 2021 | 10.79 | 11.41 | 10.79 | 11.22 | 577,405 | +0.18(+1.60%) |
Mar 11, 2021 | 11.15 | 11.15 | 10.93 | 11.04 | 975,384 | +0.04(+0.36%) |
Mar 10, 2021 | 11.07 | 11.24 | 10.88 | 11.00 | 748,127 | -0.15(-1.32%) |
Mar 09, 2021 | 11.26 | 11.48 | 11.00 | 11.15 | 807,444 | +0.09(+0.80%) |
Mar 08, 2021 | 11.24 | 11.28 | 10.98 | 11.06 | 576,756 | -0.23(-2.00%) |
Mar 05, 2021 | 11.16 | 11.43 | 10.97 | 11.28 | 652,030 | +0.29(+2.67%) |
Mar 04, 2021 | 10.99 | 11.55 | 10.81 | 10.99 | 1,461,172 | -0.03(-0.27%) |
Mar 03, 2021 | 10.86 | 11.12 | 10.67 | 11.02 | 1,512,102 | +0.02(+0.18%) |
Mar 02, 2021 | 10.83 | 11.10 | 10.74 | 11.00 | 783,001 | +0.18(+1.63%) |
Mar 01, 2021 | 10.86 | 11.03 | 10.71 | 10.82 | 1,641,527 | -0.01(-0.09%) |
Feb 26, 2021 | 10.78 | 10.89 | 10.40 | 10.83 | 2,159,552 | -0.17(-1.51%) |
Feb 25, 2021 | 11.39 | 11.43 | 10.99 | 11.00 | 1,446,849 | -0.44(-3.85%) |
Feb 24, 2021 | 11.03 | 11.53 | 10.81 | 11.44 | 1,393,494 | +0.20(+1.74%) |
Feb 23, 2021 | 11.07 | 11.47 | 10.99 | 11.25 | 1,338,554 | -0.02(-0.17%) |
Feb 22, 2021 | 10.67 | 11.38 | 10.63 | 11.26 | 1,585,782 | +0.71(+6.68%) |
Feb 19, 2021 | 10.13 | 10.56 | 10.10 | 10.56 | 938,079 | +0.51(+5.07%) |
Feb 18, 2021 | 10.03 | 10.18 | 9.894 | 10.05 | 750,783 | -0.04(-0.39%) |
Feb 17, 2021 | 10.03 | 10.18 | 9.747 | 10.09 | 1,093,097 | +0.12(+1.18%) |
Feb 16, 2021 | 10.02 | 10.17 | 9.835 | 9.972 | 931,851 | -0.09(-0.88%) |
Feb 12, 2021 | 9.776 | 10.27 | 9.649 | 10.06 | 933,995 | +0.24(+2.49%) |
Feb 11, 2021 | 10.05 | 10.24 | 9.737 | 9.815 | 779,915 | -0.26(-2.62%) |
Feb 10, 2021 | 10.29 | 10.42 | 10.05 | 10.08 | 704,203 | -0.06(-0.58%) |
Feb 09, 2021 | 10.01 | 10.17 | 9.825 | 10.14 | 814,053 | +0.05(+0.49%) |
Feb 08, 2021 | 10.30 | 10.45 | 9.972 | 10.09 | 1,466,402 | -0.13(-1.25%) |
Feb 05, 2021 | 10.34 | 10.40 | 10.08 | 10.22 | 829,254 | -0.07(-0.67%) |
Feb 04, 2021 | 10.29 | 10.32 | 10.01 | 10.29 | 832,582 | -0.15(-1.41%) |
Feb 03, 2021 | 10.61 | 10.73 | 10.42 | 10.43 | 650,915 | -0.10(-0.93%) |
Feb 02, 2021 | 11.05 | 11.16 | 10.17 | 10.53 | 2,374,666 | -0.73(-6.52%) |
Feb 01, 2021 | 11.12 | 11.64 | 10.72 | 11.26 | 2,960,915 | +1.29(+12.97%) |
Jan 29, 2021 | 10.65 | 10.96 | 9.894 | 9.972 | 2,349,026 | -0.09(-0.88%) |
Jan 28, 2021 | 10.02 | 10.25 | 9.845 | 10.06 | 1,154,632 | +0.33(+3.42%) |
Jan 27, 2021 | 9.854 | 10.07 | 9.609 | 9.727 | 1,798,746 | -0.33(-3.31%) |
Jan 26, 2021 | 10.07 | 10.20 | 9.991 | 10.06 | 1,003,840 | -0.01(-0.10%) |
Jan 25, 2021 | 10.29 | 10.31 | 9.903 | 10.07 | 2,016,820 | -0.21(-2.00%) |
Jan 22, 2021 | 10.28 | 10.48 | 10.15 | 10.28 | 511,558 | -0.20(-1.87%) |
Jan 21, 2021 | 10.78 | 10.78 | 10.32 | 10.47 | 780,596 | -0.29(-2.73%) |
Jan 20, 2021 | 10.84 | 10.97 | 10.61 | 10.77 | 884,229 | +0.11(+1.01%) |
Jan 19, 2021 | 10.78 | 10.91 | 10.55 | 10.66 | 800,475 | +0.02(+0.18%) |
Jan 15, 2021 | 10.83 | 10.89 | 10.60 | 10.64 | 935,526 | -0.24(-2.25%) |
Jan 14, 2021 | 11.08 | 11.26 | 10.79 | 10.88 | 678,884 | -0.03(-0.27%) |
Jan 13, 2021 | 10.88 | 11.01 | 10.79 | 10.91 | 1,425,986 | +0.16(+1.46%) |
Jan 12, 2021 | 10.86 | 10.86 | 10.49 | 10.76 | 1,791,700 | -0.08(-0.72%) |
Jan 11, 2021 | 10.93 | 11.01 | 10.75 | 10.83 | 1,762,394 | -0.19(-1.69%) |
Jan 08, 2021 | 11.41 | 11.41 | 10.73 | 11.02 | 2,981,660 | -0.60(-5.14%) |
Jan 07, 2021 | 11.66 | 11.86 | 11.44 | 11.62 | 841,334 | -0.16(-1.33%) |
Jan 06, 2021 | 11.67 | 11.84 | 11.35 | 11.77 | 1,381,231 | +0.02(+0.17%) |
Jan 05, 2021 | 12.27 | 12.27 | 11.64 | 11.75 | 1,685,764 | -0.34(-2.83%) |