Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.15 | 11.18 | 11.03 | 11.03 | 784,611 | -0.09(-0.80%) |
Mar 30, 2021 | 11.01 | 11.17 | 11.01 | 11.12 | 660,462 | +0.11(+1.00%) |
Mar 29, 2021 | 11.02 | 11.10 | 10.91 | 11.01 | 594,519 | -0.07(-0.62%) |
Mar 26, 2021 | 10.96 | 11.09 | 10.88 | 11.08 | 859,061 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.63 | 10.93 | 944,023 | +0.18(+1.66%) |
Mar 24, 2021 | 10.82 | 11.00 | 10.75 | 10.75 | 724,949 | -0.05(-0.45%) |
Mar 23, 2021 | 10.94 | 10.98 | 10.75 | 10.80 | 745,210 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.82 | 10.97 | 777,126 | +0.08(+0.76%) |
Mar 19, 2021 | 10.75 | 11.03 | 10.62 | 10.89 | 1,571,772 | +0.13(+1.22%) |
Mar 18, 2021 | 11.12 | 11.13 | 10.74 | 10.75 | 1,082,723 | -0.34(-3.10%) |
Mar 17, 2021 | 11.17 | 11.19 | 11.06 | 11.10 | 885,765 | -0.09(-0.80%) |
Mar 16, 2021 | 11.42 | 11.42 | 11.10 | 11.19 | 1,111,887 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.43 | 11.20 | 11.42 | 1,422,961 | +0.26(+2.34%) |
Mar 12, 2021 | 11.13 | 11.20 | 11.08 | 11.16 | 880,570 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.10 | 1,003,228 | +0.14(+1.32%) |
Mar 10, 2021 | 10.94 | 11.05 | 10.86 | 10.95 | 1,257,243 | +0.11(+1.02%) |
Mar 09, 2021 | 10.80 | 10.95 | 10.69 | 10.84 | 1,197,797 | +0.16(+1.48%) |
Mar 08, 2021 | 10.56 | 10.91 | 10.53 | 10.69 | 1,641,745 | +0.08(+0.78%) |
Mar 05, 2021 | 10.90 | 10.97 | 10.29 | 10.60 | 2,656,098 | -0.35(-3.20%) |
Mar 04, 2021 | 11.10 | 11.19 | 10.79 | 10.95 | 1,383,826 | -0.15(-1.39%) |
Mar 03, 2021 | 11.04 | 11.16 | 11.01 | 11.11 | 1,071,655 | +0.13(+1.22%) |
Mar 02, 2021 | 10.96 | 11.10 | 10.89 | 10.97 | 1,078,327 | +0.05(+0.49%) |
Mar 01, 2021 | 10.85 | 11.00 | 10.83 | 10.92 | 1,043,685 | +0.24(+2.27%) |
Feb 26, 2021 | 10.62 | 10.80 | 10.53 | 10.68 | 966,914 | +0.02(+0.19%) |
Feb 25, 2021 | 10.74 | 10.87 | 10.55 | 10.66 | 1,363,726 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.82 | 10.51 | 10.79 | 1,478,181 | +0.28(+2.69%) |
Feb 23, 2021 | 10.54 | 10.56 | 10.32 | 10.51 | 1,095,231 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.69 | 10.49 | 10.50 | 977,477 | +0.01(+0.13%) |
Feb 19, 2021 | 10.35 | 10.50 | 10.34 | 10.49 | 696,112 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.46 | 10.33 | 10.35 | 652,220 | -0.06(-0.58%) |
Feb 17, 2021 | 10.42 | 10.43 | 10.33 | 10.41 | 591,508 | -0.01(-0.06%) |
Feb 16, 2021 | 10.44 | 10.46 | 10.34 | 10.42 | 862,903 | +0.05(+0.52%) |
Feb 12, 2021 | 10.37 | 10.41 | 10.32 | 10.36 | 729,572 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.33 | 10.36 | 791,492 | -0.11(-1.03%) |
Feb 10, 2021 | 10.37 | 10.53 | 10.36 | 10.47 | 920,083 | +0.15(+1.50%) |
Feb 09, 2021 | 10.49 | 10.51 | 10.27 | 10.32 | 1,154,149 | -0.21(-1.98%) |
Feb 08, 2021 | 10.59 | 10.60 | 10.43 | 10.52 | 1,025,117 | -0.01(-0.06%) |
Feb 05, 2021 | 10.36 | 10.59 | 10.32 | 10.53 | 832,331 | +0.20(+1.95%) |
Feb 04, 2021 | 10.46 | 10.64 | 10.30 | 10.33 | 1,410,814 | -0.09(-0.90%) |
Feb 03, 2021 | 10.32 | 10.46 | 10.32 | 10.42 | 1,044,160 | +0.13(+1.24%) |
Feb 02, 2021 | 10.32 | 10.46 | 10.22 | 10.30 | 965,633 | +0.13(+1.26%) |
Feb 01, 2021 | 9.925 | 10.17 | 9.824 | 10.17 | 947,818 | +0.30(+3.07%) |
Jan 29, 2021 | 10.09 | 10.12 | 9.740 | 9.865 | 1,245,745 | -0.26(-2.59%) |
Jan 28, 2021 | 10.26 | 10.44 | 10.05 | 10.13 | 1,178,588 | -0.16(-1.57%) |
Jan 27, 2021 | 10.24 | 10.44 | 10.21 | 10.29 | 1,676,891 | +0.00(+0.00%) |
Jan 26, 2021 | 10.20 | 10.31 | 10.17 | 10.29 | 934,758 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.27 | 10.14 | 10.19 | 921,270 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.29 | 10.17 | 10.28 | 786,826 | +0.01(+0.07%) |
Jan 21, 2021 | 10.40 | 10.42 | 10.21 | 10.27 | 728,568 | -0.01(-0.07%) |
Jan 20, 2021 | 10.28 | 10.31 | 10.15 | 10.28 | 756,542 | +0.10(+0.99%) |
Jan 19, 2021 | 10.05 | 10.23 | 9.966 | 10.17 | 3,127,646 | +0.15(+1.48%) |
Jan 15, 2021 | 9.959 | 10.08 | 9.959 | 10.03 | 637,818 | +0.03(+0.34%) |
Jan 14, 2021 | 9.851 | 10.08 | 9.824 | 9.993 | 763,288 | +0.14(+1.43%) |
Jan 13, 2021 | 9.838 | 9.872 | 9.771 | 9.851 | 539,962 | +0.04(+0.41%) |
Jan 12, 2021 | 9.858 | 9.870 | 9.764 | 9.811 | 577,465 | -0.01(-0.14%) |
Jan 11, 2021 | 9.919 | 9.989 | 9.808 | 9.824 | 680,908 | -0.13(-1.28%) |
Jan 08, 2021 | 9.919 | 9.972 | 9.838 | 9.952 | 861,776 | +0.10(+1.02%) |
Jan 07, 2021 | 9.737 | 9.892 | 9.731 | 9.851 | 781,888 | +0.17(+1.74%) |
Jan 06, 2021 | 9.677 | 9.737 | 9.589 | 9.683 | 956,235 | +0.08(+0.84%) |
Jan 05, 2021 | 9.576 | 9.656 | 9.569 | 9.603 | 690,870 | +0.05(+0.49%) |