Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.39 | 10.40 | 10.15 | 10.33 | 8,321,971 | -0.05(-0.51%) |
Mar 30, 2021 | 10.37 | 10.43 | 10.30 | 10.38 | 5,399,841 | -0.05(-0.51%) |
Mar 29, 2021 | 10.33 | 10.51 | 10.30 | 10.43 | 7,020,416 | +0.02(+0.17%) |
Mar 26, 2021 | 10.27 | 10.43 | 10.20 | 10.42 | 5,849,836 | +0.18(+1.73%) |
Mar 25, 2021 | 10.04 | 10.30 | 9.940 | 10.24 | 6,163,827 | +0.24(+2.39%) |
Mar 24, 2021 | 10.05 | 10.14 | 9.993 | 10.00 | 6,852,530 | -0.05(-0.53%) |
Mar 23, 2021 | 10.05 | 10.24 | 9.975 | 10.05 | 8,964,431 | -0.04(-0.35%) |
Mar 22, 2021 | 9.948 | 10.16 | 9.838 | 10.09 | 8,659,506 | +0.10(+0.97%) |
Mar 19, 2021 | 9.975 | 10.18 | 9.135 | 9.993 | 41,381,400 | -0.05(-0.53%) |
Mar 18, 2021 | 10.26 | 10.27 | 10.03 | 10.05 | 8,412,855 | -0.25(-2.41%) |
Mar 17, 2021 | 10.20 | 10.33 | 10.11 | 10.29 | 6,231,043 | +0.12(+1.22%) |
Mar 16, 2021 | 10.39 | 10.41 | 10.15 | 10.17 | 8,109,518 | -0.23(-2.21%) |
Mar 15, 2021 | 10.30 | 10.41 | 10.25 | 10.40 | 8,097,590 | -0.01(-0.09%) |
Mar 12, 2021 | 10.44 | 10.47 | 10.35 | 10.41 | 4,664,376 | +0.04(+0.34%) |
Mar 11, 2021 | 10.51 | 10.53 | 10.33 | 10.37 | 6,793,064 | -0.18(-1.68%) |
Mar 10, 2021 | 10.35 | 10.63 | 10.29 | 10.55 | 6,765,815 | +0.16(+1.53%) |
Mar 09, 2021 | 10.40 | 10.46 | 10.30 | 10.39 | 9,910,369 | -0.01(-0.08%) |
Mar 08, 2021 | 10.31 | 10.59 | 10.25 | 10.40 | 7,645,828 | +0.13(+1.29%) |
Mar 05, 2021 | 10.00 | 10.28 | 9.913 | 10.27 | 6,100,656 | +0.30(+3.02%) |
Mar 04, 2021 | 10.17 | 10.25 | 9.851 | 9.966 | 8,334,613 | -0.18(-1.74%) |
Mar 03, 2021 | 10.10 | 10.20 | 10.00 | 10.14 | 6,008,329 | +0.04(+0.35%) |
Mar 02, 2021 | 9.948 | 10.18 | 9.895 | 10.11 | 6,892,389 | +0.12(+1.24%) |
Mar 01, 2021 | 9.807 | 10.08 | 9.789 | 9.984 | 5,309,630 | +0.31(+3.20%) |
Feb 26, 2021 | 9.975 | 10.03 | 9.657 | 9.674 | 8,548,360 | -0.35(-3.53%) |
Feb 25, 2021 | 10.08 | 10.16 | 9.957 | 10.03 | 4,616,003 | -0.06(-0.61%) |
Feb 24, 2021 | 9.984 | 10.12 | 9.913 | 10.09 | 5,058,491 | +0.04(+0.35%) |
Feb 23, 2021 | 10.06 | 10.13 | 9.886 | 10.05 | 6,512,955 | +0.06(+0.60%) |
Feb 22, 2021 | 9.960 | 10.04 | 9.864 | 9.995 | 7,508,909 | +0.00(+0.00%) |
Feb 19, 2021 | 9.995 | 10.13 | 9.907 | 9.995 | 6,756,400 | +0.00(+0.00%) |
Feb 18, 2021 | 9.899 | 10.11 | 9.846 | 9.995 | 8,496,442 | +0.11(+1.06%) |
Feb 17, 2021 | 9.846 | 9.960 | 9.750 | 9.890 | 5,946,254 | +0.04(+0.44%) |
Feb 16, 2021 | 10.06 | 10.07 | 9.828 | 9.846 | 6,167,031 | -0.22(-2.17%) |
Feb 12, 2021 | 9.802 | 10.07 | 9.802 | 10.06 | 5,519,426 | +0.18(+1.77%) |
Feb 11, 2021 | 10.01 | 10.02 | 9.793 | 9.890 | 6,009,846 | -0.11(-1.14%) |
Feb 10, 2021 | 9.951 | 10.10 | 9.907 | 10.00 | 13,224,398 | +0.17(+1.69%) |
Feb 09, 2021 | 9.969 | 10.11 | 9.820 | 9.837 | 6,533,809 | -0.20(-2.00%) |
Feb 08, 2021 | 10.02 | 10.09 | 9.899 | 10.04 | 7,294,388 | +0.00(+0.00%) |
Feb 05, 2021 | 9.890 | 10.09 | 9.885 | 10.04 | 7,032,109 | +0.25(+2.59%) |
Feb 04, 2021 | 9.741 | 9.846 | 9.575 | 9.785 | 6,419,044 | +0.15(+1.54%) |
Feb 03, 2021 | 9.828 | 9.890 | 9.330 | 9.636 | 12,683,346 | +0.07(+0.73%) |
Feb 02, 2021 | 9.601 | 9.697 | 9.470 | 9.566 | 6,113,628 | +0.04(+0.37%) |
Feb 01, 2021 | 9.645 | 9.697 | 9.347 | 9.531 | 8,299,426 | -0.04(-0.46%) |
Jan 29, 2021 | 9.723 | 9.732 | 9.522 | 9.575 | 17,126,834 | -0.21(-2.15%) |
Jan 28, 2021 | 9.785 | 9.872 | 9.706 | 9.785 | 9,255,314 | +0.11(+1.08%) |
Jan 27, 2021 | 9.671 | 9.872 | 9.610 | 9.680 | 9,846,662 | -0.13(-1.34%) |
Jan 26, 2021 | 9.653 | 9.855 | 9.592 | 9.811 | 6,440,154 | +0.21(+2.19%) |
Jan 25, 2021 | 9.715 | 9.828 | 9.496 | 9.601 | 10,366,963 | -0.11(-1.08%) |
Jan 22, 2021 | 9.785 | 9.828 | 9.575 | 9.706 | 8,343,238 | -0.14(-1.42%) |
Jan 21, 2021 | 9.715 | 9.907 | 9.688 | 9.846 | 6,225,178 | +0.02(+0.18%) |
Jan 20, 2021 | 9.618 | 9.872 | 9.557 | 9.828 | 6,437,175 | +0.25(+2.56%) |
Jan 19, 2021 | 9.750 | 9.767 | 9.566 | 9.583 | 6,263,587 | -0.09(-0.90%) |
Jan 15, 2021 | 9.916 | 9.916 | 9.671 | 9.671 | 7,563,302 | -0.30(-2.98%) |
Jan 14, 2021 | 10.01 | 10.07 | 9.925 | 9.969 | 4,999,238 | -0.03(-0.35%) |
Jan 13, 2021 | 10.13 | 10.13 | 9.934 | 10.00 | 6,597,571 | -0.18(-1.72%) |
Jan 12, 2021 | 10.06 | 10.23 | 9.995 | 10.18 | 4,724,730 | +0.08(+0.78%) |
Jan 11, 2021 | 9.942 | 10.14 | 9.942 | 10.10 | 4,313,600 | +0.04(+0.35%) |
Jan 08, 2021 | 10.19 | 10.25 | 9.934 | 10.06 | 4,247,716 | -0.16(-1.54%) |
Jan 07, 2021 | 10.26 | 10.30 | 10.13 | 10.22 | 6,613,212 | -0.09(-0.85%) |
Jan 06, 2021 | 10.05 | 10.40 | 10.05 | 10.31 | 8,520,983 | +0.28(+2.79%) |
Jan 05, 2021 | 9.934 | 10.11 | 9.934 | 10.03 | 8,749,282 | +0.07(+0.70%) |