Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.831 | 9.871 | 9.752 | 9.831 | 42,328 | +0.02(+0.20%) |
Mar 30, 2021 | 9.811 | 9.841 | 9.752 | 9.811 | 79,669 | +0.00(+0.00%) |
Mar 29, 2021 | 9.881 | 9.900 | 9.781 | 9.811 | 242,563 | -0.04(-0.40%) |
Mar 26, 2021 | 9.742 | 9.990 | 9.742 | 9.851 | 823,465 | +0.20(+2.06%) |
Mar 25, 2021 | 9.623 | 9.722 | 9.543 | 9.652 | 67,941 | +0.02(+0.21%) |
Mar 24, 2021 | 9.861 | 9.900 | 9.563 | 9.633 | 137,560 | -0.27(-2.71%) |
Mar 23, 2021 | 9.990 | 10.07 | 9.801 | 9.900 | 99,798 | -0.08(-0.80%) |
Mar 22, 2021 | 10.14 | 10.14 | 9.970 | 9.980 | 95,903 | -0.07(-0.69%) |
Mar 19, 2021 | 10.12 | 10.12 | 9.950 | 10.05 | 54,434 | +0.06(+0.60%) |
Mar 18, 2021 | 9.950 | 10.15 | 9.950 | 9.990 | 33,383 | +0.02(+0.20%) |
Mar 17, 2021 | 9.891 | 10.01 | 9.871 | 9.970 | 72,132 | -0.07(-0.69%) |
Mar 16, 2021 | 9.970 | 10.09 | 9.950 | 10.04 | 224,761 | +0.10(+1.00%) |
Mar 15, 2021 | 10.08 | 10.13 | 9.940 | 9.940 | 96,963 | -0.15(-1.47%) |
Mar 12, 2021 | 10.11 | 10.15 | 9.970 | 10.09 | 81,147 | -0.13(-1.26%) |
Mar 11, 2021 | 10.02 | 10.27 | 9.900 | 10.22 | 90,249 | +0.26(+2.59%) |
Mar 10, 2021 | 10.11 | 10.11 | 9.920 | 9.960 | 84,309 | -0.07(-0.69%) |
Mar 09, 2021 | 10.02 | 10.14 | 9.930 | 10.03 | 75,353 | -0.02(-0.20%) |
Mar 08, 2021 | 10.06 | 10.11 | 9.920 | 10.05 | 186,334 | -0.04(-0.39%) |
Mar 05, 2021 | 9.970 | 10.16 | 9.851 | 10.09 | 371,360 | +0.19(+1.90%) |
Mar 04, 2021 | 10.03 | 10.14 | 9.851 | 9.900 | 463,480 | -0.20(-1.96%) |
Mar 03, 2021 | 10.24 | 10.36 | 10.03 | 10.10 | 345,679 | -0.13(-1.26%) |
Mar 02, 2021 | 10.65 | 10.65 | 10.19 | 10.23 | 237,942 | -0.42(-3.91%) |
Mar 01, 2021 | 10.76 | 10.81 | 10.47 | 10.64 | 423,024 | +0.12(+1.13%) |
Feb 26, 2021 | 10.86 | 10.89 | 10.42 | 10.53 | 546,658 | +0.16(+1.53%) |
Feb 25, 2021 | 10.68 | 10.91 | 10.24 | 10.37 | 266,295 | -0.48(-4.39%) |
Feb 24, 2021 | 10.68 | 10.99 | 10.63 | 10.84 | 56,797 | +0.12(+1.11%) |
Feb 23, 2021 | 10.82 | 10.86 | 10.42 | 10.72 | 184,592 | -0.29(-2.61%) |
Feb 22, 2021 | 11.41 | 11.41 | 10.89 | 11.01 | 68,370 | -0.38(-3.31%) |
Feb 19, 2021 | 11.31 | 11.49 | 11.26 | 11.39 | 165,922 | +0.18(+1.59%) |
Feb 18, 2021 | 11.19 | 11.21 | 10.91 | 11.21 | 92,952 | +0.14(+1.25%) |
Feb 17, 2021 | 11.02 | 11.26 | 10.76 | 11.07 | 200,741 | +0.29(+2.67%) |
Feb 16, 2021 | 10.83 | 10.86 | 10.76 | 10.78 | 230,553 | +0.07(+0.69%) |
Feb 12, 2021 | 10.71 | 10.91 | 10.61 | 10.71 | 108,968 | -0.02(-0.23%) |
Feb 11, 2021 | 11.06 | 11.11 | 10.69 | 10.73 | 171,376 | -0.24(-2.17%) |
Feb 10, 2021 | 10.77 | 11.10 | 10.66 | 10.97 | 145,377 | +0.35(+3.27%) |
Feb 09, 2021 | 10.77 | 10.77 | 10.57 | 10.62 | 85,386 | -0.02(-0.19%) |
Feb 08, 2021 | 10.77 | 11.30 | 10.56 | 10.64 | 548,754 | +0.05(+0.47%) |
Feb 05, 2021 | 10.59 | 10.75 | 10.58 | 10.59 | 41,127 | +0.08(+0.75%) |
Feb 04, 2021 | 10.63 | 10.79 | 10.51 | 10.52 | 142,765 | +0.00(+0.00%) |
Feb 03, 2021 | 10.55 | 10.60 | 10.47 | 10.52 | 99,603 | +0.03(+0.28%) |
Feb 02, 2021 | 10.47 | 10.61 | 10.47 | 10.49 | 45,123 | +0.00(+0.00%) |
Feb 01, 2021 | 10.57 | 10.71 | 10.47 | 10.49 | 74,638 | +0.07(+0.67%) |
Jan 29, 2021 | 10.47 | 10.52 | 10.36 | 10.42 | 28,023 | -0.04(-0.38%) |
Jan 28, 2021 | 10.37 | 10.47 | 10.37 | 10.46 | 77,418 | +0.12(+1.20%) |
Jan 27, 2021 | 10.47 | 10.51 | 10.22 | 10.33 | 159,723 | -0.08(-0.81%) |
Jan 26, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 128,684 | +0.00(+0.00%) |
Jan 25, 2021 | 10.74 | 10.75 | 10.22 | 10.42 | 155,657 | -0.03(-0.28%) |
Jan 22, 2021 | 10.37 | 10.49 | 10.32 | 10.45 | 16,330 | +0.08(+0.74%) |
Jan 21, 2021 | 10.42 | 10.51 | 10.33 | 10.37 | 24,793 | +0.02(+0.22%) |
Jan 20, 2021 | 10.42 | 10.42 | 10.33 | 10.35 | 22,588 | -0.09(-0.85%) |
Jan 19, 2021 | 10.52 | 10.52 | 10.34 | 10.44 | 41,382 | +0.09(+0.86%) |
Jan 15, 2021 | 10.37 | 10.75 | 10.22 | 10.35 | 94,654 | +0.00(+0.00%) |
Jan 14, 2021 | 10.32 | 10.35 | 10.22 | 10.35 | 47,126 | -0.02(-0.19%) |
Jan 13, 2021 | 10.20 | 10.37 | 10.17 | 10.37 | 190,273 | +0.20(+1.95%) |
Jan 12, 2021 | 10.09 | 10.29 | 10.02 | 10.17 | 134,022 | +0.02(+0.24%) |
Jan 11, 2021 | 10.12 | 10.17 | 10.02 | 10.14 | 29,939 | +0.12(+1.24%) |
Jan 08, 2021 | 9.900 | 10.06 | 9.831 | 10.02 | 71,268 | +0.04(+0.40%) |
Jan 07, 2021 | 9.940 | 9.990 | 9.871 | 9.980 | 41,336 | -0.08(-0.84%) |
Jan 06, 2021 | 10.12 | 10.12 | 9.907 | 10.06 | 20,840 | +0.12(+1.25%) |