Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.14 | 11.17 | 11.02 | 11.02 | 785,179 | -0.09(-0.80%) |
Mar 30, 2021 | 11.00 | 11.17 | 11.00 | 11.11 | 660,941 | +0.11(+1.00%) |
Mar 29, 2021 | 11.01 | 11.09 | 10.90 | 11.00 | 594,950 | -0.07(-0.62%) |
Mar 26, 2021 | 10.95 | 11.08 | 10.87 | 11.07 | 859,683 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.62 | 10.92 | 944,707 | +0.18(+1.66%) |
Mar 24, 2021 | 10.81 | 10.99 | 10.74 | 10.74 | 725,474 | -0.05(-0.45%) |
Mar 23, 2021 | 10.93 | 10.97 | 10.75 | 10.79 | 745,750 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.81 | 10.96 | 777,689 | +0.08(+0.76%) |
Mar 19, 2021 | 10.74 | 11.02 | 10.61 | 10.88 | 1,572,910 | +0.13(+1.22%) |
Mar 18, 2021 | 11.11 | 11.12 | 10.73 | 10.75 | 1,083,507 | -0.34(-3.10%) |
Mar 17, 2021 | 11.16 | 11.18 | 11.06 | 11.09 | 886,407 | -0.09(-0.80%) |
Mar 16, 2021 | 11.41 | 11.41 | 11.09 | 11.18 | 1,112,692 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.42 | 11.19 | 11.41 | 1,423,992 | +0.26(+2.34%) |
Mar 12, 2021 | 11.12 | 11.19 | 11.08 | 11.15 | 881,208 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.09 | 1,003,954 | +0.14(+1.32%) |
Mar 10, 2021 | 10.93 | 11.04 | 10.86 | 10.95 | 1,258,154 | +0.11(+1.02%) |
Mar 09, 2021 | 10.79 | 10.95 | 10.68 | 10.84 | 1,198,665 | +0.16(+1.48%) |
Mar 08, 2021 | 10.55 | 10.90 | 10.52 | 10.68 | 1,642,934 | +0.08(+0.78%) |
Mar 05, 2021 | 10.89 | 10.97 | 10.29 | 10.60 | 2,658,022 | -0.35(-3.20%) |
Mar 04, 2021 | 11.09 | 11.18 | 10.79 | 10.95 | 1,384,829 | -0.15(-1.39%) |
Mar 03, 2021 | 11.03 | 11.15 | 11.00 | 11.10 | 1,072,431 | +0.13(+1.23%) |
Mar 02, 2021 | 10.95 | 11.09 | 10.88 | 10.97 | 1,079,109 | +0.05(+0.49%) |
Mar 01, 2021 | 10.85 | 10.99 | 10.82 | 10.91 | 1,044,442 | +0.24(+2.27%) |
Feb 26, 2021 | 10.62 | 10.79 | 10.52 | 10.67 | 967,614 | +0.02(+0.19%) |
Feb 25, 2021 | 10.73 | 10.87 | 10.54 | 10.65 | 1,364,714 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.81 | 10.50 | 10.79 | 1,479,252 | +0.28(+2.69%) |
Feb 23, 2021 | 10.53 | 10.55 | 10.31 | 10.50 | 1,096,025 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.68 | 10.48 | 10.50 | 978,185 | +0.01(+0.13%) |
Feb 19, 2021 | 10.34 | 10.49 | 10.33 | 10.48 | 696,617 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.45 | 10.32 | 10.34 | 652,693 | -0.06(-0.58%) |
Feb 17, 2021 | 10.41 | 10.42 | 10.32 | 10.40 | 591,937 | -0.01(-0.06%) |
Feb 16, 2021 | 10.43 | 10.46 | 10.33 | 10.41 | 863,528 | +0.05(+0.52%) |
Feb 12, 2021 | 10.36 | 10.40 | 10.31 | 10.35 | 730,101 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.32 | 10.35 | 792,066 | -0.11(-1.03%) |
Feb 10, 2021 | 10.36 | 10.52 | 10.35 | 10.46 | 920,750 | +0.15(+1.50%) |
Feb 09, 2021 | 10.48 | 10.50 | 10.26 | 10.31 | 1,154,985 | -0.21(-1.98%) |
Feb 08, 2021 | 10.58 | 10.60 | 10.42 | 10.52 | 1,025,860 | -0.01(-0.06%) |
Feb 05, 2021 | 10.35 | 10.58 | 10.31 | 10.52 | 832,934 | +0.20(+1.95%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.29 | 10.32 | 1,411,836 | -0.09(-0.90%) |
Feb 03, 2021 | 10.31 | 10.46 | 10.31 | 10.42 | 1,044,916 | +0.13(+1.24%) |
Feb 02, 2021 | 10.31 | 10.45 | 10.21 | 10.29 | 966,333 | +0.13(+1.26%) |
Feb 01, 2021 | 9.918 | 10.17 | 9.817 | 10.16 | 948,505 | +0.30(+3.07%) |
Jan 29, 2021 | 10.09 | 10.11 | 9.733 | 9.858 | 1,246,648 | -0.26(-2.59%) |
Jan 28, 2021 | 10.25 | 10.44 | 10.04 | 10.12 | 1,179,442 | -0.16(-1.57%) |
Jan 27, 2021 | 10.23 | 10.44 | 10.21 | 10.28 | 1,678,106 | +0.00(+0.00%) |
Jan 26, 2021 | 10.19 | 10.30 | 10.16 | 10.28 | 935,435 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.26 | 10.13 | 10.18 | 921,938 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.28 | 10.16 | 10.27 | 787,396 | +0.01(+0.07%) |
Jan 21, 2021 | 10.39 | 10.42 | 10.21 | 10.26 | 729,096 | -0.01(-0.07%) |
Jan 20, 2021 | 10.27 | 10.30 | 10.15 | 10.27 | 757,090 | +0.10(+0.99%) |
Jan 19, 2021 | 10.04 | 10.22 | 9.958 | 10.17 | 3,129,912 | +0.15(+1.48%) |
Jan 15, 2021 | 9.952 | 10.07 | 9.952 | 10.02 | 638,280 | +0.03(+0.34%) |
Jan 14, 2021 | 9.844 | 10.07 | 9.817 | 9.985 | 763,841 | +0.14(+1.43%) |
Jan 13, 2021 | 9.831 | 9.864 | 9.764 | 9.844 | 540,353 | +0.04(+0.41%) |
Jan 12, 2021 | 9.851 | 9.863 | 9.757 | 9.804 | 577,884 | -0.01(-0.14%) |
Jan 11, 2021 | 9.911 | 9.982 | 9.801 | 9.817 | 681,401 | -0.13(-1.28%) |
Jan 08, 2021 | 9.911 | 9.965 | 9.831 | 9.945 | 862,400 | +0.10(+1.02%) |
Jan 07, 2021 | 9.730 | 9.885 | 9.724 | 9.844 | 782,455 | +0.17(+1.74%) |
Jan 06, 2021 | 9.670 | 9.730 | 9.582 | 9.676 | 956,928 | +0.08(+0.84%) |
Jan 05, 2021 | 9.569 | 9.649 | 9.562 | 9.596 | 691,371 | +0.05(+0.49%) |