Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.10 | 10.19 | 10.07 | 10.15 | 330,652 | +0.05(+0.50%) |
Mar 30, 2021 | 10.11 | 10.22 | 10.01 | 10.10 | 307,877 | -0.01(-0.10%) |
Mar 29, 2021 | 10.21 | 10.32 | 10.11 | 10.11 | 183,826 | -0.16(-1.56%) |
Mar 26, 2021 | 10.15 | 10.37 | 10.12 | 10.27 | 149,400 | +0.11(+1.08%) |
Mar 25, 2021 | 10.01 | 10.17 | 10.01 | 10.16 | 363,504 | -0.02(-0.20%) |
Mar 24, 2021 | 10.43 | 10.55 | 10.09 | 10.18 | 425,242 | -0.34(-3.23%) |
Mar 23, 2021 | 10.56 | 10.68 | 10.41 | 10.52 | 207,781 | -0.06(-0.57%) |
Mar 22, 2021 | 10.61 | 10.71 | 10.56 | 10.58 | 132,759 | -0.06(-0.56%) |
Mar 19, 2021 | 10.78 | 10.81 | 10.61 | 10.64 | 123,500 | -0.15(-1.39%) |
Mar 18, 2021 | 11.00 | 11.07 | 10.71 | 10.79 | 131,300 | -0.28(-2.53%) |
Mar 17, 2021 | 10.93 | 11.11 | 10.55 | 11.07 | 300,042 | +0.02(+0.18%) |
Mar 16, 2021 | 11.09 | 11.23 | 11.00 | 11.05 | 517,604 | -0.12(-1.07%) |
Mar 15, 2021 | 11.12 | 11.23 | 11.04 | 11.17 | 195,935 | -0.06(-0.53%) |
Mar 12, 2021 | 11.05 | 11.26 | 10.96 | 11.23 | 369,000 | +0.03(+0.27%) |
Mar 11, 2021 | 11.27 | 11.43 | 10.95 | 11.20 | 763,482 | -0.12(-1.06%) |
Mar 10, 2021 | 11.07 | 11.42 | 10.86 | 11.32 | 469,337 | +0.32(+2.91%) |
Mar 09, 2021 | 10.81 | 11.18 | 10.76 | 11.00 | 612,545 | +0.20(+1.85%) |
Mar 08, 2021 | 10.80 | 10.80 | 10.64 | 10.80 | 362,430 | +0.04(+0.37%) |
Mar 05, 2021 | 10.55 | 10.80 | 10.25 | 10.76 | 785,000 | +0.34(+3.26%) |
Mar 04, 2021 | 10.20 | 10.52 | 10.06 | 10.42 | 4,950,899 | +0.03(+0.29%) |
Mar 03, 2021 | 10.79 | 10.79 | 10.16 | 10.39 | 752,154 | -0.40(-3.71%) |
Mar 02, 2021 | 10.80 | 11.09 | 10.55 | 10.79 | 276,213 | -0.16(-1.46%) |
Mar 01, 2021 | 10.75 | 11.13 | 10.70 | 10.95 | 585,042 | +0.39(+3.69%) |
Feb 26, 2021 | 10.84 | 11.00 | 10.35 | 10.56 | 1,013,900 | -0.55(-4.95%) |
Feb 25, 2021 | 11.16 | 11.17 | 10.65 | 11.11 | 575,737 | -0.05(-0.45%) |
Feb 24, 2021 | 11.38 | 11.44 | 10.93 | 11.16 | 553,987 | -0.14(-1.24%) |
Feb 23, 2021 | 11.74 | 11.79 | 10.85 | 11.30 | 1,076,436 | -0.48(-4.07%) |
Feb 22, 2021 | 11.76 | 11.84 | 11.59 | 11.78 | 335,805 | -0.10(-0.84%) |
Feb 19, 2021 | 12.00 | 12.08 | 11.49 | 11.88 | 1,605,300 | +0.03(+0.25%) |
Feb 18, 2021 | 11.66 | 11.95 | 11.56 | 11.85 | 2,306,681 | -0.15(-1.25%) |
Feb 17, 2021 | 11.51 | 12.15 | 11.31 | 12.00 | 1,696,418 | +0.19(+1.61%) |
Feb 16, 2021 | 12.00 | 12.44 | 11.77 | 11.81 | 2,251,121 | -0.26(-2.15%) |
Feb 12, 2021 | 11.93 | 12.18 | 11.80 | 12.07 | 900,800 | +0.01(+0.08%) |
Feb 11, 2021 | 11.81 | 12.30 | 11.74 | 12.06 | 490,001 | +0.12(+1.01%) |
Feb 10, 2021 | 11.90 | 12.40 | 11.61 | 11.94 | 1,123,152 | +0.23(+1.96%) |
Feb 09, 2021 | 12.09 | 12.23 | 11.50 | 11.71 | 2,146,754 | -0.43(-3.54%) |
Feb 08, 2021 | 12.69 | 12.78 | 12.12 | 12.14 | 773,036 | -0.24(-1.94%) |
Feb 05, 2021 | 12.84 | 12.84 | 12.37 | 12.38 | 1,330,700 | -0.90(-6.78%) |
Feb 04, 2021 | 13.25 | 13.28 | 12.05 | 13.28 | 3,137,735 | +0.18(+1.37%) |
Feb 03, 2021 | 16.10 | 16.11 | 12.76 | 13.10 | 9,174,659 | -0.75(-5.42%) |
Feb 02, 2021 | 13.61 | 14.23 | 13.61 | 13.85 | 148,724 | +0.06(+0.44%) |
Feb 01, 2021 | 13.66 | 14.06 | 13.50 | 13.79 | 122,972 | +0.32(+2.38%) |
Jan 29, 2021 | 13.87 | 13.99 | 13.16 | 13.47 | 197,700 | -0.32(-2.32%) |
Jan 28, 2021 | 13.28 | 13.99 | 13.10 | 13.79 | 159,131 | +0.63(+4.79%) |
Jan 27, 2021 | 13.79 | 14.35 | 12.75 | 13.16 | 327,320 | -1.09(-7.65%) |
Jan 26, 2021 | 14.53 | 15.43 | 13.91 | 14.25 | 210,781 | -0.45(-3.06%) |
Jan 25, 2021 | 14.33 | 15.48 | 14.10 | 14.70 | 271,275 | +0.20(+1.38%) |
Jan 22, 2021 | 14.50 | 15.13 | 14.31 | 14.50 | 168,900 | -0.05(-0.34%) |
Jan 21, 2021 | 14.10 | 14.83 | 14.10 | 14.55 | 162,119 | +0.35(+2.46%) |
Jan 20, 2021 | 14.08 | 14.70 | 14.08 | 14.20 | 37,619 | -0.04(-0.28%) |
Jan 19, 2021 | 14.39 | 14.75 | 14.15 | 14.24 | 243,320 | -0.07(-0.49%) |
Jan 15, 2021 | 14.25 | 14.64 | 14.03 | 14.31 | 102,600 | -0.08(-0.56%) |
Jan 14, 2021 | 14.24 | 14.50 | 14.24 | 14.39 | 232,724 | +0.12(+0.84%) |
Jan 13, 2021 | 14.56 | 14.60 | 14.00 | 14.27 | 439,442 | +0.32(+2.29%) |
Jan 12, 2021 | 13.48 | 14.06 | 13.43 | 13.95 | 433,131 | +0.52(+3.87%) |
Jan 11, 2021 | 13.44 | 13.87 | 13.36 | 13.43 | 95,698 | -0.14(-1.03%) |
Jan 08, 2021 | 14.74 | 14.74 | 13.39 | 13.57 | 129,900 | -0.24(-1.74%) |
Jan 07, 2021 | 13.86 | 13.89 | 13.31 | 13.81 | 274,418 | +0.51(+3.83%) |
Jan 06, 2021 | 13.50 | 13.66 | 13.29 | 13.30 | 85,284 | -0.01(-0.08%) |
Jan 05, 2021 | 13.50 | 13.50 | 13.25 | 13.31 | 80,070 | +0.03(+0.23%) |