Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.05 | 11.89 | 11.05 | 11.34 | 4,172 | +0.24(+2.16%) |
Mar 30, 2021 | 10.81 | 11.74 | 10.81 | 11.10 | 21,116 | +0.28(+2.59%) |
Mar 29, 2021 | 10.88 | 10.95 | 10.81 | 10.82 | 4,950 | +0.04(+0.39%) |
Mar 26, 2021 | 10.70 | 11.20 | 10.70 | 10.78 | 19,900 | +0.08(+0.73%) |
Mar 25, 2021 | 10.60 | 10.95 | 10.60 | 10.70 | 5,494 | -0.31(-2.82%) |
Mar 24, 2021 | 10.59 | 11.03 | 10.58 | 11.01 | 4,742 | +0.24(+2.23%) |
Mar 23, 2021 | 11.27 | 11.37 | 10.77 | 10.77 | 5,796 | -0.31(-2.80%) |
Mar 22, 2021 | 11.30 | 11.68 | 10.90 | 11.08 | 7,521 | -0.11(-0.98%) |
Mar 19, 2021 | 11.70 | 11.75 | 11.19 | 11.19 | 9,900 | -0.51(-4.36%) |
Mar 18, 2021 | 11.87 | 12.08 | 11.70 | 11.70 | 5,935 | -0.02(-0.17%) |
Mar 17, 2021 | 11.99 | 12.14 | 11.72 | 11.72 | 8,930 | -0.40(-3.30%) |
Mar 16, 2021 | 11.99 | 12.21 | 11.85 | 12.12 | 6,750 | +0.32(+2.71%) |
Mar 15, 2021 | 12.00 | 12.04 | 11.80 | 11.80 | 4,464 | -0.18(-1.50%) |
Mar 12, 2021 | 11.77 | 12.00 | 11.77 | 11.98 | 4,000 | +0.13(+1.10%) |
Mar 11, 2021 | 11.62 | 12.25 | 11.62 | 11.85 | 52,687 | +0.11(+0.94%) |
Mar 10, 2021 | 11.49 | 11.74 | 11.44 | 11.74 | 8,028 | +0.30(+2.62%) |
Mar 09, 2021 | 11.09 | 11.44 | 10.94 | 11.44 | 5,069 | +0.26(+2.33%) |
Mar 08, 2021 | 10.81 | 11.21 | 10.81 | 11.18 | 3,277 | +0.19(+1.73%) |
Mar 05, 2021 | 11.06 | 11.06 | 10.88 | 10.99 | 3,900 | +0.03(+0.27%) |
Mar 04, 2021 | 11.20 | 11.20 | 10.84 | 10.96 | 9,064 | -0.24(-2.14%) |
Mar 03, 2021 | 11.15 | 11.20 | 11.10 | 11.20 | 4,627 | +0.02(+0.18%) |
Mar 02, 2021 | 11.28 | 11.34 | 11.18 | 11.18 | 2,459 | +0.02(+0.18%) |
Mar 01, 2021 | 11.05 | 11.28 | 11.03 | 11.16 | 4,421 | +0.09(+0.81%) |
Feb 26, 2021 | 11.46 | 11.93 | 11.05 | 11.07 | 7,600 | -0.34(-2.98%) |
Feb 25, 2021 | 11.46 | 11.54 | 11.40 | 11.41 | 2,540 | -0.29(-2.45%) |
Feb 24, 2021 | 11.61 | 11.70 | 11.61 | 11.70 | 744 | +0.10(+0.84%) |
Feb 23, 2021 | 11.60 | 11.64 | 11.40 | 11.60 | 3,171 | -0.08(-0.71%) |
Feb 22, 2021 | 11.78 | 11.83 | 11.60 | 11.68 | 3,469 | +0.04(+0.37%) |
Feb 19, 2021 | 11.61 | 11.71 | 11.60 | 11.64 | 1,900 | -0.00(-0.04%) |
Feb 18, 2021 | 11.64 | 11.75 | 11.60 | 11.64 | 2,085 | +0.00(+0.04%) |
Feb 17, 2021 | 11.77 | 11.77 | 11.63 | 11.64 | 3,669 | +0.00(+0.00%) |
Feb 16, 2021 | 11.49 | 11.76 | 11.40 | 11.64 | 11,625 | +0.15(+1.31%) |
Feb 12, 2021 | 11.40 | 11.49 | 11.12 | 11.49 | 12,800 | +0.15(+1.32%) |
Feb 11, 2021 | 11.30 | 11.48 | 11.30 | 11.34 | 4,165 | -0.14(-1.22%) |
Feb 10, 2021 | 11.49 | 11.49 | 11.31 | 11.48 | 7,365 | +0.01(+0.06%) |
Feb 09, 2021 | 10.54 | 11.47 | 10.52 | 11.47 | 50,021 | +0.86(+8.14%) |
Feb 08, 2021 | 10.50 | 10.61 | 10.44 | 10.61 | 6,126 | +0.13(+1.24%) |
Feb 05, 2021 | 10.55 | 10.57 | 10.45 | 10.48 | 6,800 | +0.03(+0.29%) |
Feb 04, 2021 | 10.47 | 10.47 | 10.45 | 10.45 | 3,661 | +0.04(+0.38%) |
Feb 03, 2021 | 10.35 | 10.41 | 10.26 | 10.41 | 17,229 | +0.06(+0.58%) |
Feb 02, 2021 | 10.30 | 10.40 | 10.30 | 10.35 | 2,543 | +0.02(+0.19%) |
Feb 01, 2021 | 10.36 | 10.40 | 10.25 | 10.33 | 5,601 | -0.09(-0.86%) |
Jan 29, 2021 | 10.44 | 10.46 | 10.36 | 10.42 | 8,700 | -0.03(-0.29%) |
Jan 28, 2021 | 10.42 | 10.48 | 10.35 | 10.45 | 2,946 | +0.02(+0.24%) |
Jan 27, 2021 | 10.50 | 10.50 | 10.30 | 10.43 | 6,775 | -0.04(-0.43%) |
Jan 26, 2021 | 10.40 | 10.47 | 10.40 | 10.47 | 688 | +0.07(+0.67%) |
Jan 25, 2021 | 10.49 | 10.49 | 10.35 | 10.40 | 7,127 | -0.00(-0.00%) |
Jan 22, 2021 | 10.45 | 10.45 | 10.40 | 10.40 | 300 | -0.09(-0.86%) |
Jan 21, 2021 | 10.31 | 10.50 | 10.31 | 10.49 | 3,214 | +0.09(+0.87%) |
Jan 20, 2021 | 10.46 | 10.48 | 10.40 | 10.40 | 1,974 | +0.02(+0.18%) |
Jan 19, 2021 | 10.46 | 10.49 | 10.32 | 10.38 | 2,164 | +0.17(+1.68%) |
Jan 15, 2021 | 10.11 | 10.35 | 10.10 | 10.21 | 8,200 | -0.03(-0.29%) |
Jan 14, 2021 | 10.13 | 10.24 | 10.08 | 10.24 | 6,361 | +0.17(+1.69%) |
Jan 13, 2021 | 10.00 | 10.07 | 10.00 | 10.07 | 6,743 | +0.19(+1.92%) |
Jan 12, 2021 | 10.07 | 10.07 | 9.840 | 9.880 | 9,127 | -0.12(-1.20%) |
Jan 11, 2021 | 10.14 | 10.16 | 10.00 | 10.00 | 6,774 | -0.19(-1.86%) |
Jan 08, 2021 | 10.07 | 10.19 | 10.00 | 10.19 | 2,100 | +0.13(+1.29%) |
Jan 07, 2021 | 10.38 | 10.47 | 10.05 | 10.06 | 10,623 | -0.21(-2.04%) |
Jan 06, 2021 | 10.25 | 10.50 | 10.23 | 10.27 | 4,456 | +0.02(+0.20%) |
Jan 05, 2021 | 10.50 | 10.50 | 10.25 | 10.25 | 1,518 | -0.10(-0.97%) |