Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.73 | 10.87 | 10.67 | 10.85 | 243,608 | +0.14(+1.29%) |
Mar 30, 2021 | 10.66 | 10.73 | 10.63 | 10.71 | 164,095 | +0.01(+0.07%) |
Mar 29, 2021 | 10.66 | 10.75 | 10.64 | 10.70 | 315,320 | +0.03(+0.27%) |
Mar 26, 2021 | 10.62 | 10.70 | 10.59 | 10.68 | 347,400 | +0.06(+0.55%) |
Mar 25, 2021 | 10.70 | 10.70 | 10.52 | 10.62 | 413,576 | -0.09(-0.82%) |
Mar 24, 2021 | 10.84 | 10.84 | 10.70 | 10.70 | 450,104 | -0.12(-1.14%) |
Mar 23, 2021 | 10.92 | 10.98 | 10.82 | 10.83 | 218,852 | -0.09(-0.87%) |
Mar 22, 2021 | 10.88 | 10.99 | 10.84 | 10.92 | 355,520 | +0.09(+0.81%) |
Mar 19, 2021 | 10.75 | 10.87 | 10.65 | 10.84 | 302,463 | +0.10(+0.95%) |
Mar 18, 2021 | 10.91 | 10.92 | 10.73 | 10.73 | 348,266 | -0.22(-1.99%) |
Mar 17, 2021 | 10.87 | 10.98 | 10.81 | 10.95 | 276,036 | +0.04(+0.40%) |
Mar 16, 2021 | 10.95 | 10.96 | 10.87 | 10.91 | 263,370 | +0.03(+0.27%) |
Mar 15, 2021 | 10.76 | 10.90 | 10.73 | 10.88 | 174,432 | +0.16(+1.49%) |
Mar 12, 2021 | 10.81 | 10.83 | 10.68 | 10.72 | 444,969 | -0.12(-1.07%) |
Mar 11, 2021 | 10.80 | 10.90 | 10.74 | 10.84 | 401,085 | +0.14(+1.29%) |
Mar 10, 2021 | 10.84 | 10.94 | 10.66 | 10.70 | 637,462 | -0.06(-0.54%) |
Mar 09, 2021 | 10.44 | 10.79 | 10.42 | 10.75 | 334,302 | +0.42(+4.06%) |
Mar 08, 2021 | 10.49 | 10.58 | 10.31 | 10.34 | 506,285 | -0.13(-1.24%) |
Mar 05, 2021 | 10.73 | 10.83 | 10.06 | 10.47 | 1,185,294 | -0.24(-2.23%) |
Mar 04, 2021 | 11.06 | 11.08 | 10.64 | 10.70 | 608,655 | -0.38(-3.39%) |
Mar 03, 2021 | 11.17 | 11.19 | 11.04 | 11.08 | 300,961 | -0.14(-1.22%) |
Mar 02, 2021 | 11.26 | 11.30 | 11.21 | 11.22 | 286,140 | -0.03(-0.26%) |
Mar 01, 2021 | 11.11 | 11.31 | 11.09 | 11.25 | 592,302 | +0.25(+2.30%) |
Feb 26, 2021 | 10.88 | 11.04 | 10.75 | 10.99 | 979,282 | +0.14(+1.26%) |
Feb 25, 2021 | 11.17 | 11.30 | 10.84 | 10.86 | 489,967 | -0.29(-2.59%) |
Feb 24, 2021 | 10.95 | 11.15 | 10.87 | 11.15 | 501,985 | +0.23(+2.12%) |
Feb 23, 2021 | 11.02 | 11.04 | 10.49 | 10.91 | 591,566 | -0.20(-1.76%) |
Feb 22, 2021 | 11.21 | 11.25 | 11.09 | 11.11 | 307,479 | -0.11(-0.97%) |
Feb 19, 2021 | 11.13 | 11.30 | 11.11 | 11.22 | 341,738 | +0.15(+1.37%) |
Feb 18, 2021 | 11.24 | 11.24 | 11.05 | 11.07 | 366,381 | -0.21(-1.86%) |
Feb 17, 2021 | 11.33 | 11.38 | 11.22 | 11.28 | 297,325 | -0.11(-0.95%) |
Feb 16, 2021 | 11.41 | 11.42 | 11.25 | 11.38 | 438,722 | -0.04(-0.32%) |
Feb 12, 2021 | 11.33 | 11.42 | 11.30 | 11.42 | 320,985 | +0.12(+1.02%) |
Feb 11, 2021 | 11.36 | 11.41 | 11.27 | 11.30 | 309,200 | -0.05(-0.45%) |
Feb 10, 2021 | 11.28 | 11.35 | 11.11 | 11.35 | 593,111 | +0.14(+1.22%) |
Feb 09, 2021 | 11.18 | 11.30 | 11.14 | 11.22 | 363,742 | +0.04(+0.39%) |
Feb 08, 2021 | 11.10 | 11.18 | 11.08 | 11.18 | 362,361 | +0.15(+1.37%) |
Feb 05, 2021 | 11.02 | 11.07 | 10.98 | 11.02 | 325,395 | +0.08(+0.72%) |
Feb 04, 2021 | 10.86 | 10.96 | 10.84 | 10.95 | 263,830 | +0.10(+0.93%) |
Feb 03, 2021 | 10.81 | 10.88 | 10.79 | 10.84 | 294,414 | +0.07(+0.66%) |
Feb 02, 2021 | 10.56 | 10.81 | 10.56 | 10.77 | 701,395 | +0.29(+2.74%) |
Feb 01, 2021 | 10.34 | 10.51 | 10.33 | 10.49 | 308,379 | +0.18(+1.74%) |
Jan 29, 2021 | 10.34 | 10.41 | 10.16 | 10.31 | 451,683 | -0.08(-0.76%) |
Jan 28, 2021 | 10.30 | 10.45 | 10.27 | 10.39 | 487,735 | +0.01(+0.14%) |
Jan 27, 2021 | 10.65 | 10.65 | 10.32 | 10.37 | 504,259 | -0.28(-2.63%) |
Jan 26, 2021 | 10.76 | 10.76 | 10.65 | 10.65 | 228,441 | -0.08(-0.74%) |
Jan 25, 2021 | 10.79 | 10.84 | 10.65 | 10.73 | 279,897 | -0.05(-0.47%) |
Jan 22, 2021 | 10.69 | 10.78 | 10.66 | 10.78 | 409,494 | +0.09(+0.87%) |
Jan 21, 2021 | 10.74 | 10.75 | 10.64 | 10.69 | 268,119 | -0.01(-0.13%) |
Jan 20, 2021 | 10.67 | 10.79 | 10.67 | 10.70 | 433,671 | +0.04(+0.40%) |
Jan 19, 2021 | 10.54 | 10.67 | 10.53 | 10.66 | 512,318 | +0.17(+1.57%) |
Jan 15, 2021 | 10.54 | 10.57 | 10.43 | 10.49 | 290,308 | -0.02(-0.21%) |
Jan 14, 2021 | 10.60 | 10.68 | 10.50 | 10.51 | 296,909 | -0.09(-0.81%) |
Jan 13, 2021 | 10.52 | 10.63 | 10.52 | 10.60 | 293,588 | +0.09(+0.89%) |
Jan 12, 2021 | 10.38 | 10.51 | 10.36 | 10.51 | 473,436 | +0.10(+0.97%) |
Jan 11, 2021 | 10.39 | 10.44 | 10.30 | 10.41 | 472,180 | -0.02(-0.21%) |
Jan 08, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 353,521 | +0.14(+1.33%) |
Jan 07, 2021 | 10.22 | 10.30 | 10.16 | 10.29 | 389,160 | +0.21(+2.06%) |
Jan 06, 2021 | 10.09 | 10.15 | 10.03 | 10.08 | 935,995 | -0.01(-0.14%) |
Jan 05, 2021 | 10.12 | 10.18 | 10.08 | 10.10 | 466,840 | -0.01(-0.07%) |