Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.79 | 10.82 | 10.51 | 10.59 | 589,858 | -0.23(-2.11%) |
Mar 30, 2021 | 10.85 | 11.00 | 10.76 | 10.82 | 521,251 | +0.10(+0.90%) |
Mar 29, 2021 | 10.95 | 11.11 | 10.71 | 10.72 | 454,465 | -0.33(-3.01%) |
Mar 26, 2021 | 11.05 | 11.17 | 10.97 | 11.05 | 279,287 | +0.16(+1.45%) |
Mar 25, 2021 | 10.78 | 10.97 | 10.57 | 10.90 | 325,146 | +0.21(+1.97%) |
Mar 24, 2021 | 10.79 | 11.20 | 10.68 | 10.68 | 298,226 | +0.01(+0.12%) |
Mar 23, 2021 | 10.91 | 11.26 | 10.64 | 10.67 | 442,672 | -0.36(-3.30%) |
Mar 22, 2021 | 11.22 | 11.22 | 10.93 | 11.04 | 465,010 | -0.29(-2.55%) |
Mar 19, 2021 | 11.11 | 11.36 | 10.96 | 11.32 | 2,019,131 | +0.11(+1.02%) |
Mar 18, 2021 | 11.32 | 11.55 | 11.15 | 11.21 | 471,404 | +0.02(+0.16%) |
Mar 17, 2021 | 11.32 | 11.39 | 11.11 | 11.19 | 492,330 | +0.00(+0.00%) |
Mar 16, 2021 | 11.34 | 11.37 | 11.05 | 11.19 | 329,322 | -0.17(-1.47%) |
Mar 15, 2021 | 11.58 | 11.58 | 11.21 | 11.36 | 368,023 | -0.21(-1.82%) |
Mar 12, 2021 | 11.52 | 11.69 | 11.43 | 11.57 | 276,549 | +0.17(+1.46%) |
Mar 11, 2021 | 11.44 | 11.44 | 11.15 | 11.40 | 322,171 | -0.02(-0.15%) |
Mar 10, 2021 | 11.31 | 11.46 | 11.18 | 11.42 | 413,786 | +0.20(+1.80%) |
Mar 09, 2021 | 11.36 | 11.36 | 11.08 | 11.22 | 378,771 | -0.21(-1.84%) |
Mar 08, 2021 | 11.11 | 11.51 | 10.96 | 11.43 | 493,993 | +0.54(+4.99%) |
Mar 05, 2021 | 10.59 | 10.92 | 10.53 | 10.89 | 691,487 | +0.45(+4.28%) |
Mar 04, 2021 | 10.22 | 10.53 | 10.21 | 10.44 | 646,019 | +0.21(+2.06%) |
Mar 03, 2021 | 10.07 | 10.52 | 10.07 | 10.23 | 521,267 | +0.27(+2.73%) |
Mar 02, 2021 | 9.913 | 10.08 | 9.721 | 9.957 | 369,881 | -0.09(-0.87%) |
Mar 01, 2021 | 10.07 | 10.12 | 9.949 | 10.04 | 345,544 | +0.17(+1.76%) |
Feb 26, 2021 | 9.984 | 10.13 | 9.819 | 9.871 | 453,382 | -0.12(-1.22%) |
Feb 25, 2021 | 10.19 | 10.23 | 9.975 | 9.993 | 369,932 | -0.10(-0.95%) |
Feb 24, 2021 | 10.00 | 10.30 | 10.00 | 10.09 | 312,093 | +0.18(+1.84%) |
Feb 23, 2021 | 9.854 | 10.15 | 9.707 | 9.906 | 503,381 | +0.14(+1.42%) |
Feb 22, 2021 | 9.567 | 9.814 | 9.549 | 9.767 | 477,215 | +0.18(+1.91%) |
Feb 19, 2021 | 9.323 | 9.601 | 9.323 | 9.584 | 406,238 | +0.28(+2.99%) |
Feb 18, 2021 | 9.375 | 9.506 | 9.297 | 9.306 | 442,769 | -0.03(-0.28%) |
Feb 17, 2021 | 9.340 | 9.540 | 9.314 | 9.332 | 346,361 | -0.03(-0.37%) |
Feb 16, 2021 | 9.480 | 9.567 | 9.349 | 9.367 | 358,814 | -0.07(-0.74%) |
Feb 12, 2021 | 9.323 | 9.462 | 9.306 | 9.436 | 280,331 | +0.07(+0.74%) |
Feb 11, 2021 | 9.506 | 9.654 | 9.297 | 9.367 | 328,324 | -0.12(-1.28%) |
Feb 10, 2021 | 9.549 | 9.610 | 9.453 | 9.488 | 320,124 | -0.04(-0.46%) |
Feb 09, 2021 | 9.480 | 9.567 | 9.340 | 9.532 | 364,082 | +0.03(+0.37%) |
Feb 08, 2021 | 9.271 | 9.497 | 9.132 | 9.497 | 340,018 | +0.23(+2.54%) |
Feb 05, 2021 | 9.358 | 9.401 | 9.158 | 9.262 | 287,805 | -0.05(-0.56%) |
Feb 04, 2021 | 9.166 | 9.410 | 9.019 | 9.314 | 371,229 | +0.15(+1.61%) |
Feb 03, 2021 | 9.036 | 9.201 | 8.923 | 9.166 | 326,266 | +0.11(+1.25%) |
Feb 02, 2021 | 8.975 | 9.180 | 8.879 | 9.053 | 518,927 | +0.16(+1.76%) |
Feb 01, 2021 | 9.088 | 9.088 | 8.740 | 8.897 | 262,003 | -0.10(-1.16%) |
Jan 29, 2021 | 9.132 | 9.201 | 8.966 | 9.001 | 329,429 | +0.13(+1.47%) |
Jan 28, 2021 | 8.845 | 9.019 | 8.662 | 8.871 | 283,833 | +0.09(+0.99%) |
Jan 27, 2021 | 9.036 | 9.053 | 8.758 | 8.784 | 315,343 | -0.39(-4.27%) |
Jan 26, 2021 | 9.514 | 9.514 | 9.149 | 9.175 | 261,796 | -0.31(-3.30%) |
Jan 25, 2021 | 9.419 | 9.506 | 9.080 | 9.488 | 295,027 | +0.12(+1.30%) |
Jan 22, 2021 | 9.297 | 9.514 | 9.175 | 9.367 | 407,158 | +0.02(+0.19%) |
Jan 21, 2021 | 9.662 | 9.662 | 9.349 | 9.349 | 216,339 | -0.28(-2.89%) |
Jan 20, 2021 | 9.671 | 9.697 | 9.488 | 9.627 | 217,610 | -0.06(-0.63%) |
Jan 19, 2021 | 9.862 | 9.888 | 9.567 | 9.688 | 354,710 | -0.07(-0.71%) |
Jan 15, 2021 | 9.880 | 9.941 | 9.723 | 9.758 | 242,731 | -0.25(-2.52%) |
Jan 14, 2021 | 9.984 | 10.13 | 9.958 | 10.01 | 259,158 | +0.10(+0.97%) |
Jan 13, 2021 | 9.897 | 9.923 | 9.749 | 9.914 | 376,687 | +0.00(+0.00%) |
Jan 12, 2021 | 9.680 | 9.941 | 9.575 | 9.914 | 535,497 | +0.24(+2.52%) |
Jan 11, 2021 | 9.375 | 9.680 | 9.349 | 9.671 | 249,421 | +0.23(+2.39%) |
Jan 08, 2021 | 7.879 | 9.714 | 7.778 | 9.445 | 667,712 | -0.31(-3.21%) |
Jan 07, 2021 | 9.993 | 10.00 | 9.740 | 9.758 | 365,676 | -0.17(-1.67%) |
Jan 06, 2021 | 9.393 | 9.991 | 9.340 | 9.923 | 456,272 | +0.75(+8.15%) |
Jan 05, 2021 | 9.097 | 9.284 | 8.966 | 9.175 | 378,485 | +0.10(+1.05%) |