Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.58 | 10.72 | 10.54 | 10.66 | 21,619 | -0.10(-0.93%) |
Mar 30, 2021 | 10.56 | 10.82 | 10.54 | 10.76 | 62,402 | +0.08(+0.75%) |
Mar 29, 2021 | 10.46 | 10.74 | 10.38 | 10.68 | 65,842 | +0.02(+0.19%) |
Mar 26, 2021 | 10.68 | 10.72 | 10.48 | 10.66 | 39,650 | +0.04(+0.38%) |
Mar 25, 2021 | 10.70 | 10.80 | 10.44 | 10.62 | 44,305 | -0.22(-2.03%) |
Mar 24, 2021 | 10.82 | 11.04 | 10.82 | 10.84 | 49,781 | -0.20(-1.81%) |
Mar 23, 2021 | 10.98 | 11.12 | 10.92 | 11.04 | 54,258 | +0.04(+0.36%) |
Mar 22, 2021 | 11.22 | 11.22 | 10.94 | 11.00 | 43,367 | -0.14(-1.26%) |
Mar 19, 2021 | 11.00 | 11.32 | 10.96 | 11.14 | 79,350 | +0.00(+0.00%) |
Mar 18, 2021 | 10.98 | 11.20 | 10.88 | 11.14 | 91,183 | +0.00(+0.00%) |
Mar 17, 2021 | 10.80 | 11.18 | 10.74 | 11.14 | 62,529 | +0.12(+1.09%) |
Mar 16, 2021 | 11.12 | 11.12 | 10.96 | 11.02 | 49,532 | -0.46(-4.01%) |
Mar 15, 2021 | 11.40 | 11.64 | 11.22 | 11.48 | 108,079 | -0.50(-4.17%) |
Mar 12, 2021 | 11.86 | 12.02 | 11.44 | 11.98 | 207,700 | +1.50(+14.31%) |
Mar 11, 2021 | 10.78 | 10.78 | 10.40 | 10.48 | 70,648 | -0.30(-2.78%) |
Mar 10, 2021 | 10.92 | 11.06 | 10.72 | 10.78 | 59,694 | -0.24(-2.18%) |
Mar 09, 2021 | 10.94 | 11.18 | 10.94 | 11.02 | 43,748 | +0.52(+4.95%) |
Mar 08, 2021 | 10.50 | 10.84 | 10.40 | 10.50 | 51,121 | +0.08(+0.77%) |
Mar 05, 2021 | 10.16 | 10.44 | 9.940 | 10.42 | 82,850 | +0.38(+3.78%) |
Mar 04, 2021 | 10.38 | 10.50 | 9.820 | 10.04 | 118,062 | -0.76(-7.04%) |
Mar 03, 2021 | 10.68 | 10.88 | 10.58 | 10.80 | 75,902 | +0.26(+2.47%) |
Mar 02, 2021 | 10.86 | 10.86 | 10.54 | 10.54 | 56,200 | -0.38(-3.48%) |
Mar 01, 2021 | 10.72 | 11.14 | 10.72 | 10.92 | 42,554 | +0.22(+2.06%) |
Feb 26, 2021 | 10.64 | 10.96 | 10.50 | 10.70 | 50,950 | -0.02(-0.19%) |
Feb 25, 2021 | 11.04 | 11.09 | 10.70 | 10.72 | 45,047 | -0.40(-3.60%) |
Feb 24, 2021 | 11.06 | 11.14 | 10.86 | 11.12 | 69,380 | +0.24(+2.21%) |
Feb 23, 2021 | 11.06 | 11.20 | 10.76 | 10.88 | 118,891 | -0.52(-4.56%) |
Feb 22, 2021 | 11.20 | 11.70 | 11.18 | 11.40 | 104,116 | +0.14(+1.24%) |
Feb 19, 2021 | 11.20 | 11.44 | 11.20 | 11.26 | 74,900 | +0.06(+0.54%) |
Feb 18, 2021 | 11.40 | 11.42 | 11.16 | 11.20 | 70,259 | -0.42(-3.61%) |
Feb 17, 2021 | 11.58 | 11.72 | 11.52 | 11.62 | 79,883 | -0.20(-1.69%) |
Feb 16, 2021 | 11.96 | 12.02 | 11.50 | 11.82 | 153,300 | +0.08(+0.68%) |
Feb 12, 2021 | 11.44 | 11.88 | 11.40 | 11.74 | 108,800 | -0.06(-0.51%) |
Feb 11, 2021 | 11.74 | 11.82 | 11.44 | 11.80 | 129,183 | -0.08(-0.67%) |
Feb 10, 2021 | 11.82 | 11.94 | 11.50 | 11.88 | 125,906 | +0.18(+1.54%) |
Feb 09, 2021 | 11.60 | 11.90 | 11.56 | 11.70 | 85,738 | -0.26(-2.17%) |
Feb 08, 2021 | 11.82 | 11.96 | 11.72 | 11.96 | 129,272 | +0.10(+0.84%) |
Feb 05, 2021 | 11.48 | 11.90 | 11.40 | 11.86 | 173,100 | +0.36(+3.13%) |
Feb 04, 2021 | 11.08 | 11.62 | 11.08 | 11.50 | 121,307 | +0.14(+1.23%) |
Feb 03, 2021 | 11.06 | 11.36 | 10.92 | 11.36 | 62,137 | +0.22(+1.97%) |
Feb 02, 2021 | 10.84 | 11.20 | 10.68 | 11.14 | 107,076 | +0.12(+1.09%) |
Feb 01, 2021 | 11.16 | 11.26 | 10.78 | 11.02 | 208,227 | +0.74(+7.20%) |
Jan 29, 2021 | 10.59 | 10.60 | 10.10 | 10.28 | 158,150 | -0.34(-3.20%) |
Jan 28, 2021 | 10.74 | 10.86 | 10.46 | 10.62 | 355,330 | -0.04(-0.38%) |
Jan 27, 2021 | 10.98 | 11.12 | 10.36 | 10.66 | 525,144 | -0.82(-7.14%) |
Jan 26, 2021 | 11.60 | 11.94 | 11.48 | 11.48 | 206,488 | +0.34(+3.05%) |
Jan 25, 2021 | 11.58 | 11.72 | 10.92 | 11.14 | 383,344 | -0.72(-6.07%) |
Jan 22, 2021 | 12.22 | 12.22 | 11.80 | 11.86 | 417,300 | -1.10(-8.49%) |
Jan 21, 2021 | 13.04 | 13.34 | 12.78 | 12.96 | 339,651 | -0.06(-0.46%) |
Jan 20, 2021 | 12.98 | 13.88 | 12.84 | 13.02 | 735,414 | -0.12(-0.91%) |
Jan 19, 2021 | 14.74 | 14.76 | 12.24 | 13.14 | 2,373,054 | +1.82(+16.08%) |
Jan 15, 2021 | 10.64 | 11.80 | 9.960 | 11.32 | 8,590,900 | +3.84(+51.34%) |
Jan 14, 2021 | 7.460 | 7.600 | 7.380 | 7.480 | 211,764 | +0.02(+0.27%) |
Jan 13, 2021 | 7.540 | 7.640 | 7.320 | 7.460 | 157,813 | +0.06(+0.81%) |
Jan 12, 2021 | 7.280 | 7.500 | 7.262 | 7.400 | 98,808 | -0.16(-2.12%) |
Jan 11, 2021 | 7.500 | 7.920 | 7.340 | 7.560 | 371,927 | -0.26(-3.32%) |
Jan 08, 2021 | 6.840 | 7.820 | 6.780 | 7.820 | 657,350 | +0.68(+9.52%) |
Jan 07, 2021 | 6.500 | 7.360 | 6.470 | 7.140 | 735,789 | -0.10(-1.38%) |
Jan 06, 2021 | 6.620 | 7.300 | 6.460 | 7.240 | 1,582,578 | +1.56(+27.46%) |
Jan 05, 2021 | 5.760 | 5.820 | 5.600 | 5.680 | 85,112 | +0.18(+3.27%) |