Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.50 | 11.59 | 11.41 | 11.41 | 1,880,312 | +0.00(+0.00%) |
Mar 30, 2021 | 11.29 | 11.44 | 11.13 | 11.41 | 2,943,679 | +0.27(+2.38%) |
Mar 29, 2021 | 11.15 | 11.34 | 11.06 | 11.14 | 4,687,461 | +0.09(+0.84%) |
Mar 26, 2021 | 11.38 | 11.43 | 10.76 | 11.05 | 8,055,898 | -0.64(-5.46%) |
Mar 25, 2021 | 11.44 | 11.78 | 11.21 | 11.69 | 1,742,155 | +0.20(+1.75%) |
Mar 24, 2021 | 11.59 | 11.89 | 11.49 | 11.49 | 1,336,275 | +0.05(+0.44%) |
Mar 23, 2021 | 11.69 | 11.80 | 11.37 | 11.44 | 1,252,622 | -0.34(-2.86%) |
Mar 22, 2021 | 11.92 | 11.92 | 11.65 | 11.77 | 1,349,074 | -0.16(-1.32%) |
Mar 19, 2021 | 12.02 | 12.12 | 11.69 | 11.93 | 2,814,051 | +0.26(+2.21%) |
Mar 18, 2021 | 12.12 | 12.12 | 11.61 | 11.67 | 1,355,181 | -0.38(-3.15%) |
Mar 17, 2021 | 11.83 | 12.05 | 11.76 | 12.05 | 991,325 | +0.16(+1.33%) |
Mar 16, 2021 | 12.12 | 12.12 | 11.82 | 11.89 | 1,162,025 | -0.24(-1.95%) |
Mar 15, 2021 | 12.02 | 12.13 | 11.98 | 12.13 | 1,539,275 | +0.16(+1.32%) |
Mar 12, 2021 | 11.89 | 12.04 | 11.88 | 11.97 | 1,428,073 | +0.14(+1.15%) |
Mar 11, 2021 | 11.80 | 11.92 | 11.69 | 11.84 | 1,926,965 | +0.13(+1.10%) |
Mar 10, 2021 | 11.61 | 11.87 | 11.61 | 11.71 | 1,278,787 | +0.11(+0.99%) |
Mar 09, 2021 | 11.54 | 11.65 | 11.30 | 11.59 | 1,561,673 | +0.21(+1.83%) |
Mar 08, 2021 | 11.27 | 11.68 | 11.26 | 11.39 | 1,859,203 | +0.14(+1.21%) |
Mar 05, 2021 | 11.57 | 11.60 | 10.63 | 11.25 | 3,071,509 | -0.17(-1.51%) |
Mar 04, 2021 | 11.69 | 11.84 | 11.15 | 11.42 | 2,154,443 | -0.32(-2.75%) |
Mar 03, 2021 | 11.92 | 12.15 | 11.74 | 11.74 | 1,759,755 | -0.22(-1.86%) |
Mar 02, 2021 | 11.82 | 12.15 | 11.65 | 11.97 | 2,520,241 | +0.10(+0.85%) |
Mar 01, 2021 | 11.98 | 12.04 | 11.75 | 11.87 | 2,944,233 | +0.14(+1.20%) |
Feb 26, 2021 | 11.80 | 11.86 | 11.54 | 11.73 | 3,951,567 | +0.46(+4.12%) |
Feb 25, 2021 | 11.96 | 12.09 | 11.19 | 11.26 | 4,321,360 | -0.68(-5.66%) |
Feb 24, 2021 | 11.69 | 11.94 | 11.43 | 11.94 | 3,609,574 | +0.39(+3.41%) |
Feb 23, 2021 | 11.51 | 11.65 | 11.30 | 11.54 | 2,997,637 | +0.04(+0.31%) |
Feb 22, 2021 | 11.46 | 11.70 | 11.40 | 11.51 | 3,053,091 | +0.13(+1.18%) |
Feb 19, 2021 | 10.87 | 11.38 | 10.87 | 11.37 | 2,243,922 | +0.56(+5.21%) |
Feb 18, 2021 | 10.87 | 11.07 | 10.72 | 10.81 | 1,477,482 | -0.07(-0.65%) |
Feb 17, 2021 | 11.11 | 11.16 | 10.80 | 10.88 | 1,308,174 | -0.27(-2.40%) |
Feb 16, 2021 | 10.90 | 11.20 | 10.82 | 11.15 | 1,578,521 | +0.35(+3.26%) |
Feb 12, 2021 | 10.74 | 10.87 | 10.71 | 10.80 | 975,167 | +0.06(+0.52%) |
Feb 11, 2021 | 10.72 | 10.88 | 10.47 | 10.74 | 1,378,599 | +0.08(+0.73%) |
Feb 10, 2021 | 10.59 | 10.76 | 10.56 | 10.66 | 1,296,027 | +0.06(+0.53%) |
Feb 09, 2021 | 10.63 | 10.73 | 10.55 | 10.61 | 1,621,076 | -0.09(-0.85%) |
Feb 08, 2021 | 10.65 | 10.75 | 10.53 | 10.70 | 2,236,160 | -0.17(-1.55%) |
Feb 05, 2021 | 10.90 | 11.11 | 10.85 | 10.87 | 1,419,032 | +0.05(+0.45%) |
Feb 04, 2021 | 10.42 | 10.88 | 10.41 | 10.82 | 1,948,179 | +0.43(+4.13%) |
Feb 03, 2021 | 10.45 | 10.54 | 10.36 | 10.39 | 1,136,509 | -0.06(-0.54%) |
Feb 02, 2021 | 10.23 | 10.49 | 10.22 | 10.45 | 1,784,327 | +0.25(+2.41%) |
Feb 01, 2021 | 10.12 | 10.30 | 9.854 | 10.20 | 1,741,956 | +0.17(+1.68%) |
Jan 29, 2021 | 10.25 | 10.28 | 9.917 | 10.03 | 1,637,837 | -0.22(-2.13%) |
Jan 28, 2021 | 10.04 | 10.30 | 9.967 | 10.25 | 1,598,968 | +0.31(+3.11%) |
Jan 27, 2021 | 10.13 | 10.17 | 9.917 | 9.939 | 1,700,032 | -0.31(-3.02%) |
Jan 26, 2021 | 10.20 | 10.36 | 10.00 | 10.25 | 1,100,494 | +0.14(+1.39%) |
Jan 25, 2021 | 10.23 | 10.27 | 10.00 | 10.11 | 1,939,000 | -0.18(-1.78%) |
Jan 22, 2021 | 10.23 | 10.33 | 10.14 | 10.29 | 2,083,693 | -0.01(-0.14%) |
Jan 21, 2021 | 10.33 | 10.37 | 10.17 | 10.30 | 1,124,752 | +0.04(+0.34%) |
Jan 20, 2021 | 10.09 | 10.28 | 10.08 | 10.27 | 1,662,412 | +0.20(+1.96%) |
Jan 19, 2021 | 10.13 | 10.16 | 10.02 | 10.07 | 1,245,662 | -0.04(-0.42%) |
Jan 15, 2021 | 10.10 | 10.18 | 10.04 | 10.11 | 1,022,511 | -0.06(-0.62%) |
Jan 14, 2021 | 10.04 | 10.18 | 9.981 | 10.18 | 1,096,419 | +0.18(+1.83%) |
Jan 13, 2021 | 10.03 | 10.16 | 9.940 | 9.995 | 1,132,622 | -0.04(-0.35%) |
Jan 12, 2021 | 10.02 | 10.11 | 9.882 | 10.03 | 1,477,620 | +0.02(+0.21%) |
Jan 11, 2021 | 9.903 | 10.20 | 9.896 | 10.01 | 3,400,080 | +0.01(+0.14%) |
Jan 08, 2021 | 10.14 | 10.14 | 9.671 | 9.995 | 2,512,914 | -0.08(-0.77%) |
Jan 07, 2021 | 10.14 | 10.21 | 10.04 | 10.07 | 1,278,160 | -0.02(-0.21%) |
Jan 06, 2021 | 9.917 | 10.33 | 9.917 | 10.09 | 2,518,295 | +0.27(+2.79%) |
Jan 05, 2021 | 9.742 | 9.889 | 9.685 | 9.819 | 1,075,065 | +0.10(+1.01%) |