Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.66 | 10.78 | 10.44 | 10.47 | 465,407 | -0.18(-1.72%) |
Mar 30, 2021 | 10.47 | 10.77 | 10.47 | 10.65 | 193,995 | +0.23(+2.16%) |
Mar 29, 2021 | 10.38 | 10.78 | 10.38 | 10.42 | 360,107 | -0.03(-0.31%) |
Mar 26, 2021 | 10.52 | 10.70 | 10.27 | 10.46 | 291,978 | +0.07(+0.63%) |
Mar 25, 2021 | 10.35 | 10.57 | 9.963 | 10.39 | 542,916 | -0.04(-0.39%) |
Mar 24, 2021 | 10.42 | 10.72 | 10.39 | 10.43 | 310,292 | +0.12(+1.20%) |
Mar 23, 2021 | 10.36 | 10.54 | 10.21 | 10.31 | 272,056 | -0.16(-1.50%) |
Mar 22, 2021 | 10.70 | 10.70 | 10.36 | 10.47 | 187,275 | -0.26(-2.38%) |
Mar 19, 2021 | 10.74 | 10.84 | 10.57 | 10.72 | 992,580 | -0.12(-1.06%) |
Mar 18, 2021 | 10.97 | 11.17 | 10.77 | 10.84 | 217,937 | -0.17(-1.57%) |
Mar 17, 2021 | 11.01 | 11.12 | 10.92 | 11.01 | 233,855 | +0.03(+0.30%) |
Mar 16, 2021 | 11.14 | 11.30 | 10.90 | 10.98 | 187,846 | -0.18(-1.63%) |
Mar 15, 2021 | 11.46 | 11.46 | 11.03 | 11.16 | 388,368 | -0.35(-3.08%) |
Mar 12, 2021 | 11.46 | 11.55 | 11.38 | 11.51 | 740,858 | +0.12(+1.01%) |
Mar 11, 2021 | 11.42 | 11.64 | 11.32 | 11.40 | 240,335 | +0.01(+0.07%) |
Mar 10, 2021 | 11.31 | 11.48 | 11.22 | 11.39 | 368,458 | +0.11(+0.95%) |
Mar 09, 2021 | 11.69 | 11.78 | 11.27 | 11.28 | 337,710 | -0.40(-3.46%) |
Mar 08, 2021 | 11.15 | 11.81 | 11.08 | 11.69 | 398,729 | +0.68(+6.14%) |
Mar 05, 2021 | 10.86 | 11.06 | 10.76 | 11.01 | 329,445 | +0.30(+2.77%) |
Mar 04, 2021 | 10.71 | 11.01 | 10.57 | 10.71 | 345,482 | +0.01(+0.08%) |
Mar 03, 2021 | 10.44 | 10.90 | 10.44 | 10.70 | 386,662 | +0.28(+2.69%) |
Mar 02, 2021 | 10.59 | 10.71 | 10.37 | 10.42 | 232,944 | -0.21(-1.94%) |
Mar 01, 2021 | 10.85 | 10.92 | 10.61 | 10.63 | 315,760 | -0.02(-0.15%) |
Feb 26, 2021 | 10.87 | 10.94 | 10.65 | 10.65 | 364,123 | -0.14(-1.30%) |
Feb 25, 2021 | 11.04 | 11.18 | 10.79 | 10.79 | 249,225 | -0.25(-2.24%) |
Feb 24, 2021 | 11.00 | 11.31 | 10.80 | 11.03 | 375,195 | +0.27(+2.53%) |
Feb 23, 2021 | 10.55 | 10.91 | 10.51 | 10.76 | 268,431 | +0.27(+2.59%) |
Feb 22, 2021 | 10.31 | 10.52 | 10.02 | 10.49 | 230,057 | +0.14(+1.35%) |
Feb 19, 2021 | 10.40 | 10.53 | 10.32 | 10.35 | 296,343 | -0.07(-0.63%) |
Feb 18, 2021 | 10.31 | 10.52 | 10.05 | 10.42 | 294,696 | +0.13(+1.28%) |
Feb 17, 2021 | 10.09 | 10.35 | 10.04 | 10.28 | 290,000 | +0.13(+1.30%) |
Feb 16, 2021 | 9.996 | 10.24 | 9.765 | 10.15 | 691,283 | +0.33(+3.36%) |
Feb 12, 2021 | 9.905 | 9.938 | 9.781 | 9.822 | 374,187 | -0.08(-0.83%) |
Feb 11, 2021 | 10.00 | 10.20 | 9.783 | 9.905 | 328,277 | -0.07(-0.66%) |
Feb 10, 2021 | 9.963 | 10.23 | 9.930 | 9.971 | 220,031 | +0.02(+0.17%) |
Feb 09, 2021 | 9.591 | 9.971 | 9.534 | 9.954 | 277,362 | +0.47(+4.96%) |
Feb 08, 2021 | 9.377 | 9.567 | 9.336 | 9.484 | 237,170 | +0.14(+1.50%) |
Feb 05, 2021 | 9.402 | 9.550 | 9.253 | 9.344 | 168,299 | +0.03(+0.35%) |
Feb 04, 2021 | 9.105 | 9.385 | 9.105 | 9.311 | 147,521 | +0.19(+2.08%) |
Feb 03, 2021 | 9.187 | 9.212 | 8.932 | 9.121 | 153,349 | -0.04(-0.45%) |
Feb 02, 2021 | 9.064 | 9.187 | 8.923 | 9.163 | 224,068 | +0.13(+1.46%) |
Feb 01, 2021 | 8.915 | 9.055 | 8.759 | 9.031 | 200,475 | +0.16(+1.86%) |
Jan 29, 2021 | 8.948 | 9.171 | 8.833 | 8.866 | 330,051 | -0.18(-2.01%) |
Jan 28, 2021 | 8.948 | 9.187 | 8.942 | 9.047 | 299,431 | +0.12(+1.39%) |
Jan 27, 2021 | 8.923 | 9.097 | 8.874 | 8.923 | 476,266 | -0.26(-2.87%) |
Jan 26, 2021 | 9.410 | 9.567 | 9.121 | 9.187 | 535,142 | -0.21(-2.19%) |
Jan 25, 2021 | 9.369 | 9.517 | 9.262 | 9.394 | 190,028 | -0.10(-1.04%) |
Jan 22, 2021 | 9.493 | 9.542 | 9.253 | 9.493 | 245,053 | -0.08(-0.86%) |
Jan 21, 2021 | 9.732 | 9.789 | 9.365 | 9.575 | 257,898 | -0.03(-0.34%) |
Jan 20, 2021 | 9.311 | 9.798 | 9.311 | 9.608 | 290,993 | +0.25(+2.64%) |
Jan 19, 2021 | 9.443 | 9.443 | 9.257 | 9.361 | 428,560 | -0.02(-0.18%) |
Jan 15, 2021 | 9.286 | 9.427 | 9.171 | 9.377 | 228,805 | -0.04(-0.44%) |
Jan 14, 2021 | 9.402 | 9.493 | 9.278 | 9.418 | 292,503 | +0.11(+1.15%) |
Jan 13, 2021 | 9.352 | 9.509 | 9.262 | 9.311 | 152,689 | -0.01(-0.09%) |
Jan 12, 2021 | 9.196 | 9.323 | 9.121 | 9.319 | 185,785 | +0.09(+0.98%) |
Jan 11, 2021 | 9.146 | 9.418 | 9.088 | 9.229 | 201,618 | -0.05(-0.53%) |
Jan 08, 2021 | 9.328 | 9.352 | 9.171 | 9.278 | 264,696 | -0.01(-0.09%) |
Jan 07, 2021 | 9.633 | 9.707 | 9.171 | 9.286 | 290,406 | -0.26(-2.68%) |
Jan 06, 2021 | 9.130 | 9.682 | 9.130 | 9.542 | 533,804 | +0.47(+5.18%) |
Jan 05, 2021 | 9.105 | 9.229 | 9.031 | 9.072 | 299,232 | +0.02(+0.18%) |