Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.26 | 10.27 | 10.03 | 10.20 | 8,426,572 | -0.05(-0.51%) |
Mar 30, 2021 | 10.24 | 10.30 | 10.17 | 10.25 | 5,467,712 | -0.05(-0.51%) |
Mar 29, 2021 | 10.20 | 10.38 | 10.17 | 10.31 | 7,108,657 | +0.02(+0.17%) |
Mar 26, 2021 | 10.14 | 10.30 | 10.08 | 10.29 | 5,923,363 | +0.17(+1.73%) |
Mar 25, 2021 | 9.912 | 10.17 | 9.816 | 10.11 | 6,241,301 | +0.24(+2.39%) |
Mar 24, 2021 | 9.921 | 10.02 | 9.869 | 9.877 | 6,938,661 | -0.05(-0.53%) |
Mar 23, 2021 | 9.921 | 10.11 | 9.851 | 9.930 | 9,077,107 | -0.03(-0.35%) |
Mar 22, 2021 | 9.825 | 10.03 | 9.716 | 9.965 | 8,768,349 | +0.10(+0.97%) |
Mar 19, 2021 | 9.851 | 10.05 | 9.021 | 9.869 | 41,901,528 | -0.05(-0.53%) |
Mar 18, 2021 | 10.13 | 10.14 | 9.903 | 9.921 | 8,518,597 | -0.24(-2.41%) |
Mar 17, 2021 | 10.07 | 10.20 | 9.982 | 10.17 | 6,309,362 | +0.12(+1.22%) |
Mar 16, 2021 | 10.26 | 10.28 | 10.03 | 10.04 | 8,211,448 | -0.23(-2.21%) |
Mar 15, 2021 | 10.17 | 10.28 | 10.12 | 10.27 | 8,199,370 | -0.01(-0.08%) |
Mar 12, 2021 | 10.31 | 10.34 | 10.22 | 10.28 | 4,723,003 | +0.03(+0.34%) |
Mar 11, 2021 | 10.38 | 10.40 | 10.20 | 10.24 | 6,878,447 | -0.17(-1.68%) |
Mar 10, 2021 | 10.22 | 10.50 | 10.17 | 10.42 | 6,850,856 | +0.16(+1.53%) |
Mar 09, 2021 | 10.27 | 10.33 | 10.17 | 10.26 | 10,034,934 | -0.01(-0.09%) |
Mar 08, 2021 | 10.18 | 10.46 | 10.12 | 10.27 | 7,741,930 | +0.13(+1.29%) |
Mar 05, 2021 | 9.877 | 10.16 | 9.790 | 10.14 | 6,177,336 | +0.30(+3.02%) |
Mar 04, 2021 | 10.04 | 10.12 | 9.729 | 9.842 | 8,439,372 | -0.17(-1.74%) |
Mar 03, 2021 | 9.973 | 10.08 | 9.877 | 10.02 | 6,083,848 | +0.03(+0.35%) |
Mar 02, 2021 | 9.825 | 10.05 | 9.772 | 9.982 | 6,979,021 | +0.12(+1.24%) |
Mar 01, 2021 | 9.685 | 9.951 | 9.668 | 9.860 | 5,376,368 | +0.31(+3.20%) |
Feb 26, 2021 | 9.851 | 9.903 | 9.537 | 9.554 | 8,655,806 | -0.35(-3.53%) |
Feb 25, 2021 | 9.956 | 10.03 | 9.834 | 9.903 | 4,674,023 | -0.06(-0.61%) |
Feb 24, 2021 | 9.860 | 9.991 | 9.790 | 9.965 | 5,122,072 | +0.03(+0.35%) |
Feb 23, 2021 | 9.938 | 10.01 | 9.764 | 9.930 | 6,594,817 | +0.06(+0.60%) |
Feb 22, 2021 | 9.836 | 9.914 | 9.741 | 9.871 | 7,603,289 | +0.00(+0.00%) |
Feb 19, 2021 | 9.871 | 10.01 | 9.784 | 9.871 | 6,841,322 | +0.00(+0.00%) |
Feb 18, 2021 | 9.776 | 9.983 | 9.724 | 9.871 | 8,603,235 | +0.10(+1.06%) |
Feb 17, 2021 | 9.724 | 9.836 | 9.629 | 9.767 | 6,020,993 | +0.04(+0.44%) |
Feb 16, 2021 | 9.940 | 9.949 | 9.706 | 9.724 | 6,244,545 | -0.22(-2.17%) |
Feb 12, 2021 | 9.681 | 9.949 | 9.681 | 9.940 | 5,588,800 | +0.17(+1.77%) |
Feb 11, 2021 | 9.888 | 9.897 | 9.672 | 9.767 | 6,085,385 | -0.11(-1.14%) |
Feb 10, 2021 | 9.828 | 9.974 | 9.784 | 9.879 | 13,390,618 | +0.16(+1.69%) |
Feb 09, 2021 | 9.845 | 9.983 | 9.698 | 9.715 | 6,615,933 | -0.20(-2.01%) |
Feb 08, 2021 | 9.897 | 9.966 | 9.776 | 9.914 | 7,386,073 | +0.00(+0.00%) |
Feb 05, 2021 | 9.767 | 9.966 | 9.763 | 9.914 | 7,120,496 | +0.25(+2.59%) |
Feb 04, 2021 | 9.620 | 9.724 | 9.456 | 9.663 | 6,499,726 | +0.15(+1.54%) |
Feb 03, 2021 | 9.706 | 9.767 | 9.214 | 9.516 | 12,842,765 | +0.07(+0.73%) |
Feb 02, 2021 | 9.482 | 9.577 | 9.352 | 9.447 | 6,190,471 | +0.03(+0.37%) |
Feb 01, 2021 | 9.525 | 9.577 | 9.231 | 9.413 | 8,403,743 | -0.04(-0.46%) |
Jan 29, 2021 | 9.603 | 9.611 | 9.404 | 9.456 | 17,342,102 | -0.21(-2.15%) |
Jan 28, 2021 | 9.663 | 9.750 | 9.585 | 9.663 | 9,371,645 | +0.10(+1.08%) |
Jan 27, 2021 | 9.551 | 9.750 | 9.490 | 9.560 | 9,970,426 | -0.13(-1.34%) |
Jan 26, 2021 | 9.534 | 9.732 | 9.473 | 9.689 | 6,521,101 | +0.21(+2.19%) |
Jan 25, 2021 | 9.594 | 9.706 | 9.378 | 9.482 | 10,497,267 | -0.10(-1.08%) |
Jan 22, 2021 | 9.663 | 9.706 | 9.456 | 9.585 | 8,448,106 | -0.14(-1.42%) |
Jan 21, 2021 | 9.594 | 9.784 | 9.568 | 9.724 | 6,303,423 | +0.02(+0.18%) |
Jan 20, 2021 | 9.499 | 9.750 | 9.439 | 9.706 | 6,518,085 | +0.24(+2.56%) |
Jan 19, 2021 | 9.629 | 9.646 | 9.447 | 9.464 | 6,342,315 | -0.09(-0.90%) |
Jan 15, 2021 | 9.793 | 9.793 | 9.551 | 9.551 | 7,658,366 | -0.29(-2.99%) |
Jan 14, 2021 | 9.888 | 9.949 | 9.802 | 9.845 | 5,062,074 | -0.03(-0.35%) |
Jan 13, 2021 | 10.00 | 10.01 | 9.810 | 9.879 | 6,680,497 | -0.17(-1.72%) |
Jan 12, 2021 | 9.940 | 10.10 | 9.871 | 10.05 | 4,784,116 | +0.08(+0.78%) |
Jan 11, 2021 | 9.819 | 10.02 | 9.819 | 9.974 | 4,367,818 | +0.03(+0.35%) |
Jan 08, 2021 | 10.06 | 10.12 | 9.810 | 9.940 | 4,301,106 | -0.16(-1.54%) |
Jan 07, 2021 | 10.13 | 10.17 | 10.01 | 10.10 | 6,696,335 | -0.09(-0.85%) |
Jan 06, 2021 | 9.923 | 10.27 | 9.923 | 10.18 | 8,628,084 | +0.28(+2.79%) |
Jan 05, 2021 | 9.810 | 9.983 | 9.810 | 9.905 | 8,859,253 | +0.07(+0.70%) |