Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.47 | 10.53 | 10.35 | 10.35 | 217,969 | -0.02(-0.21%) |
Mar 30, 2021 | 10.29 | 10.44 | 10.26 | 10.37 | 130,927 | +0.11(+1.05%) |
Mar 29, 2021 | 10.08 | 10.37 | 10.07 | 10.26 | 227,453 | +0.07(+0.70%) |
Mar 26, 2021 | 10.10 | 10.24 | 10.06 | 10.19 | 145,325 | +0.15(+1.50%) |
Mar 25, 2021 | 10.03 | 10.11 | 9.842 | 10.04 | 493,649 | +0.01(+0.07%) |
Mar 24, 2021 | 10.21 | 10.31 | 10.03 | 10.04 | 244,077 | -0.02(-0.21%) |
Mar 23, 2021 | 10.24 | 10.26 | 10.06 | 10.06 | 207,055 | -0.21(-2.09%) |
Mar 22, 2021 | 10.35 | 10.42 | 10.27 | 10.27 | 215,615 | -0.11(-1.10%) |
Mar 19, 2021 | 10.31 | 10.50 | 10.28 | 10.39 | 340,908 | +0.11(+1.05%) |
Mar 18, 2021 | 10.47 | 10.52 | 10.24 | 10.28 | 179,706 | -0.22(-2.11%) |
Mar 17, 2021 | 10.54 | 10.63 | 10.46 | 10.50 | 165,274 | -0.01(-0.07%) |
Mar 16, 2021 | 10.59 | 10.62 | 10.39 | 10.51 | 205,478 | -0.10(-0.95%) |
Mar 15, 2021 | 10.59 | 10.68 | 10.54 | 10.61 | 315,592 | -0.01(-0.14%) |
Mar 12, 2021 | 10.63 | 10.77 | 10.56 | 10.62 | 227,551 | +0.04(+0.41%) |
Mar 11, 2021 | 10.59 | 10.67 | 10.52 | 10.58 | 404,996 | +0.10(+0.93%) |
Mar 10, 2021 | 10.44 | 10.65 | 10.34 | 10.48 | 456,711 | +0.13(+1.28%) |
Mar 09, 2021 | 10.22 | 10.43 | 10.20 | 10.35 | 614,515 | +0.16(+1.58%) |
Mar 08, 2021 | 10.07 | 10.29 | 9.909 | 10.19 | 422,936 | +0.12(+1.18%) |
Mar 05, 2021 | 10.27 | 10.27 | 9.699 | 10.07 | 383,395 | -0.06(-0.55%) |
Mar 04, 2021 | 10.27 | 10.42 | 9.895 | 10.13 | 665,486 | -0.01(-0.14%) |
Mar 03, 2021 | 10.21 | 10.30 | 10.12 | 10.14 | 232,075 | -0.01(-0.14%) |
Mar 02, 2021 | 10.03 | 10.24 | 9.961 | 10.15 | 462,918 | +0.10(+1.04%) |
Mar 01, 2021 | 10.10 | 10.15 | 10.000 | 10.05 | 289,031 | +0.14(+1.41%) |
Feb 26, 2021 | 9.853 | 10.10 | 9.797 | 9.909 | 222,658 | +0.15(+1.50%) |
Feb 25, 2021 | 10.08 | 10.20 | 9.699 | 9.762 | 391,809 | -0.31(-3.06%) |
Feb 24, 2021 | 9.818 | 10.07 | 9.818 | 10.07 | 167,552 | +0.17(+1.69%) |
Feb 23, 2021 | 10.03 | 10.06 | 9.755 | 9.902 | 380,409 | -0.17(-1.74%) |
Feb 22, 2021 | 10.22 | 10.24 | 10.04 | 10.08 | 153,705 | -0.07(-0.69%) |
Feb 19, 2021 | 10.34 | 10.34 | 10.09 | 10.15 | 167,315 | -0.15(-1.49%) |
Feb 18, 2021 | 10.08 | 10.30 | 10.000 | 10.30 | 309,821 | +0.20(+2.01%) |
Feb 17, 2021 | 10.03 | 10.13 | 10.02 | 10.10 | 166,065 | +0.12(+1.19%) |
Feb 16, 2021 | 9.916 | 10.14 | 9.895 | 9.979 | 239,065 | +0.13(+1.35%) |
Feb 12, 2021 | 9.979 | 10.02 | 9.839 | 9.846 | 227,234 | -0.13(-1.33%) |
Feb 11, 2021 | 10.08 | 10.24 | 9.909 | 9.979 | 269,539 | -0.05(-0.49%) |
Feb 10, 2021 | 10.01 | 10.14 | 9.965 | 10.03 | 174,319 | +0.01(+0.07%) |
Feb 09, 2021 | 10.03 | 10.17 | 9.902 | 10.02 | 199,810 | +0.00(+0.00%) |
Feb 08, 2021 | 10.21 | 10.27 | 9.979 | 10.02 | 376,275 | -0.12(-1.17%) |
Feb 05, 2021 | 10.14 | 10.27 | 10.08 | 10.14 | 477,206 | +0.08(+0.83%) |
Feb 04, 2021 | 10.01 | 10.17 | 10.000 | 10.06 | 403,956 | +0.03(+0.35%) |
Feb 03, 2021 | 9.825 | 10.03 | 9.734 | 10.02 | 628,419 | +0.21(+2.14%) |
Feb 02, 2021 | 9.643 | 9.867 | 9.629 | 9.811 | 247,187 | +0.24(+2.48%) |
Feb 01, 2021 | 9.405 | 9.671 | 9.405 | 9.573 | 178,968 | +0.21(+2.24%) |
Jan 29, 2021 | 9.552 | 9.615 | 9.363 | 9.363 | 363,946 | -0.17(-1.76%) |
Jan 28, 2021 | 9.531 | 9.622 | 9.517 | 9.531 | 178,774 | +0.03(+0.37%) |
Jan 27, 2021 | 9.496 | 9.646 | 9.399 | 9.496 | 271,093 | -0.03(-0.29%) |
Jan 26, 2021 | 9.496 | 9.566 | 9.377 | 9.524 | 210,394 | +0.09(+0.96%) |
Jan 25, 2021 | 9.552 | 9.692 | 9.433 | 9.433 | 257,647 | -0.14(-1.46%) |
Jan 22, 2021 | 9.475 | 9.636 | 9.423 | 9.573 | 278,287 | +0.10(+1.03%) |
Jan 21, 2021 | 9.531 | 9.545 | 9.440 | 9.475 | 125,099 | -0.03(-0.29%) |
Jan 20, 2021 | 9.447 | 9.545 | 9.419 | 9.503 | 336,439 | +0.10(+1.04%) |
Jan 19, 2021 | 9.475 | 9.510 | 9.335 | 9.405 | 405,770 | -0.03(-0.37%) |
Jan 15, 2021 | 9.300 | 9.517 | 9.300 | 9.440 | 140,287 | +0.00(+0.00%) |
Jan 14, 2021 | 9.384 | 9.517 | 9.370 | 9.440 | 280,915 | +0.05(+0.52%) |
Jan 13, 2021 | 9.398 | 9.440 | 9.300 | 9.391 | 160,232 | +0.03(+0.30%) |
Jan 12, 2021 | 9.342 | 9.426 | 9.244 | 9.363 | 173,112 | +0.10(+1.06%) |
Jan 11, 2021 | 9.195 | 9.493 | 9.195 | 9.265 | 165,196 | -0.03(-0.30%) |
Jan 08, 2021 | 9.370 | 9.398 | 9.203 | 9.293 | 125,987 | -0.01(-0.15%) |
Jan 07, 2021 | 9.216 | 9.528 | 9.158 | 9.307 | 255,304 | +0.17(+1.84%) |
Jan 06, 2021 | 8.909 | 9.189 | 8.909 | 9.140 | 246,764 | +0.17(+1.87%) |
Jan 05, 2021 | 9.014 | 9.077 | 8.923 | 8.972 | 252,757 | -0.02(-0.23%) |