Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.54 | 10.60 | 10.42 | 10.42 | 216,557 | -0.02(-0.21%) |
Mar 30, 2021 | 10.36 | 10.51 | 10.33 | 10.44 | 130,079 | +0.11(+1.05%) |
Mar 29, 2021 | 10.14 | 10.44 | 10.14 | 10.33 | 225,980 | +0.07(+0.70%) |
Mar 26, 2021 | 10.17 | 10.31 | 10.12 | 10.26 | 144,384 | +0.15(+1.50%) |
Mar 25, 2021 | 10.09 | 10.18 | 9.906 | 10.11 | 490,452 | +0.01(+0.07%) |
Mar 24, 2021 | 10.28 | 10.38 | 10.09 | 10.10 | 242,496 | -0.02(-0.21%) |
Mar 23, 2021 | 10.31 | 10.32 | 10.12 | 10.12 | 205,713 | -0.22(-2.09%) |
Mar 22, 2021 | 10.42 | 10.49 | 10.34 | 10.34 | 214,218 | -0.12(-1.10%) |
Mar 19, 2021 | 10.38 | 10.57 | 10.35 | 10.45 | 338,700 | +0.11(+1.05%) |
Mar 18, 2021 | 10.54 | 10.58 | 10.30 | 10.35 | 178,543 | -0.22(-2.11%) |
Mar 17, 2021 | 10.61 | 10.70 | 10.53 | 10.57 | 164,204 | -0.01(-0.07%) |
Mar 16, 2021 | 10.66 | 10.69 | 10.46 | 10.58 | 204,148 | -0.10(-0.95%) |
Mar 15, 2021 | 10.66 | 10.75 | 10.61 | 10.68 | 313,548 | -0.01(-0.13%) |
Mar 12, 2021 | 10.70 | 10.84 | 10.63 | 10.69 | 226,077 | +0.04(+0.41%) |
Mar 11, 2021 | 10.66 | 10.74 | 10.59 | 10.65 | 402,373 | +0.10(+0.93%) |
Mar 10, 2021 | 10.51 | 10.72 | 10.41 | 10.55 | 453,753 | +0.13(+1.28%) |
Mar 09, 2021 | 10.29 | 10.50 | 10.27 | 10.42 | 610,535 | +0.16(+1.58%) |
Mar 08, 2021 | 10.14 | 10.36 | 9.973 | 10.25 | 420,197 | +0.12(+1.18%) |
Mar 05, 2021 | 10.34 | 10.34 | 9.762 | 10.14 | 380,912 | -0.06(-0.55%) |
Mar 04, 2021 | 10.34 | 10.49 | 9.959 | 10.19 | 661,176 | -0.01(-0.14%) |
Mar 03, 2021 | 10.28 | 10.37 | 10.18 | 10.21 | 230,572 | -0.01(-0.14%) |
Mar 02, 2021 | 10.09 | 10.31 | 10.03 | 10.22 | 459,920 | +0.11(+1.04%) |
Mar 01, 2021 | 10.17 | 10.22 | 10.06 | 10.11 | 287,159 | +0.14(+1.41%) |
Feb 26, 2021 | 9.917 | 10.16 | 9.861 | 9.973 | 221,216 | +0.15(+1.50%) |
Feb 25, 2021 | 10.14 | 10.27 | 9.762 | 9.826 | 389,272 | -0.31(-3.06%) |
Feb 24, 2021 | 9.882 | 10.14 | 9.882 | 10.14 | 166,467 | +0.17(+1.69%) |
Feb 23, 2021 | 10.10 | 10.13 | 9.819 | 9.966 | 377,945 | -0.18(-1.74%) |
Feb 22, 2021 | 10.29 | 10.31 | 10.11 | 10.14 | 152,710 | -0.07(-0.69%) |
Feb 19, 2021 | 10.41 | 10.41 | 10.16 | 10.21 | 166,231 | -0.15(-1.49%) |
Feb 18, 2021 | 10.15 | 10.37 | 10.06 | 10.37 | 307,814 | +0.20(+2.01%) |
Feb 17, 2021 | 10.10 | 10.20 | 10.09 | 10.16 | 164,990 | +0.12(+1.19%) |
Feb 16, 2021 | 9.980 | 10.21 | 9.959 | 10.04 | 237,516 | +0.13(+1.35%) |
Feb 12, 2021 | 10.04 | 10.08 | 9.903 | 9.910 | 225,762 | -0.13(-1.33%) |
Feb 11, 2021 | 10.14 | 10.30 | 9.973 | 10.04 | 267,793 | -0.05(-0.49%) |
Feb 10, 2021 | 10.07 | 10.21 | 10.03 | 10.09 | 173,190 | +0.01(+0.07%) |
Feb 09, 2021 | 10.10 | 10.23 | 9.966 | 10.09 | 198,516 | +0.00(+0.00%) |
Feb 08, 2021 | 10.28 | 10.34 | 10.04 | 10.09 | 373,838 | -0.12(-1.17%) |
Feb 05, 2021 | 10.21 | 10.33 | 10.15 | 10.21 | 474,115 | +0.08(+0.83%) |
Feb 04, 2021 | 10.08 | 10.24 | 10.06 | 10.12 | 401,340 | +0.04(+0.35%) |
Feb 03, 2021 | 9.889 | 10.09 | 9.797 | 10.09 | 624,349 | +0.21(+2.14%) |
Feb 02, 2021 | 9.706 | 9.931 | 9.692 | 9.875 | 245,586 | +0.24(+2.48%) |
Feb 01, 2021 | 9.467 | 9.734 | 9.467 | 9.636 | 177,809 | +0.21(+2.24%) |
Jan 29, 2021 | 9.614 | 9.678 | 9.424 | 9.424 | 361,589 | -0.17(-1.76%) |
Jan 28, 2021 | 9.593 | 9.685 | 9.579 | 9.593 | 177,616 | +0.04(+0.37%) |
Jan 27, 2021 | 9.558 | 9.709 | 9.460 | 9.558 | 269,338 | -0.03(-0.29%) |
Jan 26, 2021 | 9.558 | 9.628 | 9.438 | 9.586 | 209,031 | +0.09(+0.96%) |
Jan 25, 2021 | 9.614 | 9.755 | 9.495 | 9.495 | 255,978 | -0.14(-1.46%) |
Jan 22, 2021 | 9.537 | 9.699 | 9.485 | 9.636 | 276,484 | +0.10(+1.03%) |
Jan 21, 2021 | 9.593 | 9.607 | 9.502 | 9.537 | 124,288 | -0.03(-0.29%) |
Jan 20, 2021 | 9.509 | 9.607 | 9.481 | 9.565 | 334,260 | +0.10(+1.04%) |
Jan 19, 2021 | 9.537 | 9.572 | 9.396 | 9.467 | 403,142 | -0.04(-0.37%) |
Jan 15, 2021 | 9.361 | 9.579 | 9.361 | 9.502 | 139,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.445 | 9.579 | 9.431 | 9.502 | 279,096 | +0.05(+0.52%) |
Jan 13, 2021 | 9.460 | 9.502 | 9.361 | 9.453 | 159,194 | +0.03(+0.30%) |
Jan 12, 2021 | 9.403 | 9.488 | 9.305 | 9.424 | 171,991 | +0.10(+1.06%) |
Jan 11, 2021 | 9.255 | 9.555 | 9.255 | 9.326 | 164,126 | -0.03(-0.30%) |
Jan 08, 2021 | 9.431 | 9.460 | 9.262 | 9.354 | 125,171 | -0.01(-0.15%) |
Jan 07, 2021 | 9.277 | 9.590 | 9.218 | 9.368 | 253,651 | +0.17(+1.84%) |
Jan 06, 2021 | 8.967 | 9.248 | 8.967 | 9.199 | 245,166 | +0.17(+1.87%) |
Jan 05, 2021 | 9.072 | 9.136 | 8.981 | 9.030 | 251,120 | -0.02(-0.23%) |