Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 128,957 | +0.01(+0.10%) |
Mar 30, 2021 | 10.06 | 10.10 | 10.06 | 10.08 | 288,700 | +0.01(+0.10%) |
Mar 29, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 137,466 | -0.02(-0.20%) |
Mar 26, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 113,900 | +0.02(+0.20%) |
Mar 25, 2021 | 10.05 | 10.08 | 10.01 | 10.07 | 404,376 | +0.01(+0.10%) |
Mar 24, 2021 | 10.08 | 10.10 | 10.05 | 10.06 | 219,924 | -0.02(-0.20%) |
Mar 23, 2021 | 10.10 | 10.12 | 10.07 | 10.08 | 183,530 | -0.03(-0.30%) |
Mar 22, 2021 | 10.09 | 10.14 | 10.07 | 10.11 | 98,491 | -0.01(-0.10%) |
Mar 19, 2021 | 10.11 | 10.15 | 10.07 | 10.12 | 206,600 | +0.04(+0.40%) |
Mar 18, 2021 | 10.18 | 10.20 | 10.05 | 10.08 | 326,949 | -0.06(-0.59%) |
Mar 17, 2021 | 10.12 | 10.17 | 10.10 | 10.14 | 190,085 | -0.03(-0.29%) |
Mar 16, 2021 | 10.15 | 10.20 | 10.11 | 10.17 | 172,300 | +0.02(+0.20%) |
Mar 15, 2021 | 10.20 | 10.20 | 10.10 | 10.15 | 44,344 | -0.07(-0.68%) |
Mar 12, 2021 | 10.11 | 10.22 | 10.09 | 10.22 | 139,200 | +0.08(+0.79%) |
Mar 11, 2021 | 10.13 | 10.15 | 10.07 | 10.14 | 163,924 | +0.01(+0.10%) |
Mar 10, 2021 | 10.13 | 10.13 | 10.06 | 10.13 | 71,645 | +0.05(+0.50%) |
Mar 09, 2021 | 10.08 | 10.13 | 10.05 | 10.08 | 67,558 | -0.02(-0.20%) |
Mar 08, 2021 | 10.08 | 10.16 | 10.06 | 10.10 | 113,203 | -0.04(-0.39%) |
Mar 05, 2021 | 10.03 | 10.17 | 10.02 | 10.14 | 487,800 | +0.11(+1.10%) |
Mar 04, 2021 | 10.05 | 10.15 | 10.00 | 10.03 | 1,061,228 | -0.04(-0.40%) |
Mar 03, 2021 | 10.37 | 10.42 | 10.05 | 10.07 | 208,321 | -0.31(-2.99%) |
Mar 02, 2021 | 10.41 | 10.56 | 10.25 | 10.38 | 259,870 | -0.21(-1.98%) |
Mar 01, 2021 | 10.46 | 10.65 | 10.37 | 10.59 | 179,116 | +0.19(+1.83%) |
Feb 26, 2021 | 10.34 | 10.49 | 10.27 | 10.40 | 150,800 | +0.01(+0.10%) |
Feb 25, 2021 | 10.61 | 10.70 | 10.34 | 10.39 | 226,486 | -0.26(-2.44%) |
Feb 24, 2021 | 10.65 | 10.84 | 10.62 | 10.65 | 183,244 | -0.19(-1.75%) |
Feb 23, 2021 | 10.71 | 10.88 | 10.47 | 10.84 | 524,806 | -0.08(-0.73%) |
Feb 22, 2021 | 10.91 | 11.00 | 10.81 | 10.92 | 213,050 | -0.08(-0.73%) |
Feb 19, 2021 | 10.95 | 11.15 | 10.85 | 11.00 | 313,100 | +0.00(+0.00%) |
Feb 18, 2021 | 10.86 | 11.04 | 10.85 | 11.00 | 217,791 | +0.00(+0.00%) |
Feb 17, 2021 | 10.97 | 11.02 | 10.87 | 11.00 | 235,792 | -0.09(-0.81%) |
Feb 16, 2021 | 11.06 | 11.10 | 10.95 | 11.09 | 323,623 | +0.01(+0.09%) |
Feb 12, 2021 | 11.04 | 11.11 | 10.95 | 11.08 | 330,800 | +0.10(+0.91%) |
Feb 11, 2021 | 11.23 | 11.25 | 10.86 | 10.98 | 372,416 | -0.27(-2.40%) |
Feb 10, 2021 | 11.25 | 11.30 | 11.11 | 11.25 | 298,056 | +0.04(+0.36%) |
Feb 09, 2021 | 11.40 | 11.45 | 11.20 | 11.21 | 230,337 | -0.22(-1.92%) |
Feb 08, 2021 | 11.49 | 11.49 | 11.32 | 11.43 | 353,648 | -0.03(-0.26%) |
Feb 05, 2021 | 11.47 | 11.55 | 11.22 | 11.46 | 546,700 | +0.01(+0.09%) |
Feb 04, 2021 | 11.34 | 11.48 | 11.27 | 11.45 | 234,457 | -0.02(-0.17%) |
Feb 03, 2021 | 11.12 | 11.48 | 11.08 | 11.47 | 609,885 | +0.47(+4.27%) |
Feb 02, 2021 | 11.12 | 11.25 | 10.90 | 11.00 | 533,028 | -0.21(-1.87%) |
Feb 01, 2021 | 10.90 | 11.25 | 10.90 | 11.21 | 689,351 | +0.45(+4.18%) |
Jan 29, 2021 | 10.76 | 10.82 | 10.75 | 10.76 | 164,300 | -0.06(-0.55%) |
Jan 28, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 151,376 | +0.05(+0.46%) |
Jan 27, 2021 | 10.79 | 10.85 | 10.70 | 10.77 | 898,972 | -0.19(-1.73%) |
Jan 26, 2021 | 10.85 | 11.01 | 10.81 | 10.96 | 462,297 | +0.11(+1.01%) |
Jan 25, 2021 | 10.90 | 10.90 | 10.76 | 10.85 | 385,887 | -0.05(-0.46%) |
Jan 22, 2021 | 10.88 | 10.94 | 10.80 | 10.90 | 324,900 | -0.10(-0.91%) |
Jan 21, 2021 | 10.90 | 11.05 | 10.85 | 11.00 | 310,682 | +0.08(+0.73%) |
Jan 20, 2021 | 10.83 | 10.97 | 10.83 | 10.92 | 272,476 | -0.06(-0.55%) |
Jan 19, 2021 | 10.98 | 11.00 | 10.80 | 10.98 | 676,943 | +0.22(+2.04%) |
Jan 15, 2021 | 10.94 | 10.99 | 10.73 | 10.76 | 528,000 | -0.24(-2.18%) |
Jan 14, 2021 | 10.94 | 11.00 | 10.85 | 11.00 | 307,552 | +0.12(+1.10%) |
Jan 13, 2021 | 10.77 | 10.92 | 10.77 | 10.88 | 331,234 | +0.11(+1.02%) |
Jan 12, 2021 | 10.71 | 10.80 | 10.65 | 10.77 | 636,014 | +0.06(+0.56%) |
Jan 11, 2021 | 10.67 | 10.75 | 10.66 | 10.71 | 720,312 | -0.07(-0.65%) |
Jan 08, 2021 | 10.80 | 10.84 | 10.70 | 10.78 | 490,000 | +0.03(+0.28%) |
Jan 07, 2021 | 10.79 | 10.79 | 10.65 | 10.75 | 865,240 | +0.08(+0.75%) |
Jan 06, 2021 | 10.79 | 10.92 | 10.65 | 10.67 | 602,587 | -0.15(-1.39%) |
Jan 05, 2021 | 10.79 | 10.95 | 10.71 | 10.82 | 369,563 | -0.09(-0.82%) |