Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.04 | 10.11 | 10.04 | 10.10 | 29,770 | +0.04(+0.40%) |
Mar 30, 2021 | 10.00 | 10.16 | 9.980 | 10.06 | 227,952 | -0.03(-0.30%) |
Mar 29, 2021 | 10.02 | 10.12 | 10.02 | 10.09 | 57,450 | +0.01(+0.10%) |
Mar 26, 2021 | 9.970 | 10.09 | 9.950 | 10.08 | 47,200 | +0.05(+0.50%) |
Mar 25, 2021 | 9.900 | 10.03 | 9.810 | 10.03 | 287,186 | +0.08(+0.80%) |
Mar 24, 2021 | 10.04 | 10.05 | 9.950 | 9.950 | 1,561,533 | -0.04(-0.45%) |
Mar 23, 2021 | 10.10 | 10.12 | 9.960 | 9.995 | 244,429 | -0.12(-1.14%) |
Mar 22, 2021 | 10.21 | 10.23 | 10.09 | 10.11 | 254,605 | -0.14(-1.37%) |
Mar 19, 2021 | 10.27 | 10.30 | 10.20 | 10.25 | 64,600 | -0.05(-0.49%) |
Mar 18, 2021 | 10.33 | 10.44 | 10.23 | 10.30 | 175,248 | -0.04(-0.39%) |
Mar 17, 2021 | 10.31 | 10.40 | 10.20 | 10.34 | 38,456 | +0.04(+0.39%) |
Mar 16, 2021 | 10.32 | 10.36 | 10.14 | 10.30 | 196,782 | -0.04(-0.39%) |
Mar 15, 2021 | 10.28 | 10.36 | 10.24 | 10.34 | 84,516 | +0.08(+0.78%) |
Mar 12, 2021 | 10.23 | 10.29 | 10.20 | 10.26 | 38,000 | -0.03(-0.29%) |
Mar 11, 2021 | 10.23 | 10.32 | 10.22 | 10.29 | 558,802 | +0.04(+0.39%) |
Mar 10, 2021 | 10.20 | 10.30 | 10.14 | 10.25 | 372,526 | +0.05(+0.49%) |
Mar 09, 2021 | 10.18 | 10.31 | 10.14 | 10.20 | 880,604 | -0.03(-0.29%) |
Mar 08, 2021 | 10.35 | 10.36 | 10.20 | 10.23 | 107,776 | -0.14(-1.35%) |
Mar 05, 2021 | 10.27 | 10.43 | 10.15 | 10.37 | 300,700 | +0.14(+1.37%) |
Mar 04, 2021 | 10.31 | 10.34 | 10.15 | 10.23 | 995,516 | -0.21(-2.01%) |
Mar 03, 2021 | 10.45 | 10.49 | 10.25 | 10.44 | 254,888 | +0.08(+0.77%) |
Mar 02, 2021 | 10.71 | 10.72 | 10.27 | 10.36 | 1,203,482 | -0.39(-3.63%) |
Mar 01, 2021 | 10.88 | 10.93 | 10.71 | 10.75 | 396,089 | +0.08(+0.75%) |
Feb 26, 2021 | 10.51 | 10.69 | 10.51 | 10.67 | 363,500 | +0.11(+1.04%) |
Feb 25, 2021 | 10.86 | 10.95 | 10.49 | 10.56 | 488,765 | -0.38(-3.47%) |
Feb 24, 2021 | 10.91 | 10.99 | 10.78 | 10.94 | 105,573 | -0.02(-0.18%) |
Feb 23, 2021 | 11.00 | 11.04 | 10.50 | 10.96 | 461,211 | -0.09(-0.81%) |
Feb 22, 2021 | 11.07 | 11.15 | 11.03 | 11.05 | 109,052 | -0.01(-0.09%) |
Feb 19, 2021 | 11.10 | 11.16 | 11.03 | 11.06 | 409,000 | +0.06(+0.55%) |
Feb 18, 2021 | 11.04 | 11.13 | 10.96 | 11.00 | 805,394 | -0.15(-1.35%) |
Feb 17, 2021 | 11.12 | 11.18 | 10.88 | 11.15 | 334,779 | +0.02(+0.18%) |
Feb 16, 2021 | 11.18 | 11.19 | 11.00 | 11.13 | 145,845 | +0.13(+1.18%) |
Feb 12, 2021 | 11.24 | 11.24 | 10.96 | 11.00 | 203,500 | -0.23(-2.05%) |
Feb 11, 2021 | 11.18 | 11.29 | 11.03 | 11.23 | 814,662 | +0.22(+2.00%) |
Feb 10, 2021 | 11.47 | 11.65 | 11.00 | 11.01 | 394,076 | -0.38(-3.34%) |
Feb 09, 2021 | 11.22 | 11.68 | 11.05 | 11.39 | 457,439 | +0.19(+1.70%) |
Feb 08, 2021 | 11.18 | 11.23 | 11.07 | 11.20 | 677,661 | +0.11(+0.99%) |
Feb 05, 2021 | 11.23 | 11.23 | 10.90 | 11.09 | 596,800 | +0.01(+0.09%) |
Feb 04, 2021 | 11.20 | 11.22 | 10.95 | 11.08 | 551,809 | -0.04(-0.36%) |
Feb 03, 2021 | 10.99 | 11.20 | 10.95 | 11.12 | 447,981 | +0.18(+1.65%) |
Feb 02, 2021 | 11.55 | 11.55 | 10.92 | 10.94 | 503,046 | -0.05(-0.45%) |
Feb 01, 2021 | 11.09 | 11.09 | 10.83 | 10.99 | 288,913 | +0.14(+1.29%) |
Jan 29, 2021 | 10.97 | 11.04 | 10.75 | 10.85 | 826,000 | -0.04(-0.37%) |
Jan 28, 2021 | 10.78 | 10.98 | 10.77 | 10.89 | 1,544,810 | +0.10(+0.93%) |
Jan 27, 2021 | 10.99 | 11.00 | 10.65 | 10.79 | 928,342 | -0.35(-3.14%) |
Jan 26, 2021 | 11.33 | 11.34 | 11.13 | 11.14 | 332,637 | -0.06(-0.54%) |
Jan 25, 2021 | 11.54 | 11.58 | 11.13 | 11.20 | 877,453 | -0.04(-0.36%) |
Jan 22, 2021 | 11.40 | 11.70 | 11.19 | 11.24 | 871,400 | -0.11(-0.97%) |