Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.05 | 10.45 | 10.03 | 10.35 | 25,118 | +0.14(+1.37%) |
Mar 30, 2021 | 9.830 | 10.21 | 9.500 | 10.21 | 63,581 | +0.40(+4.08%) |
Mar 29, 2021 | 10.13 | 10.48 | 9.620 | 9.810 | 84,190 | -0.42(-4.11%) |
Mar 26, 2021 | 10.55 | 10.60 | 10.05 | 10.23 | 77,600 | -0.21(-2.01%) |
Mar 25, 2021 | 10.22 | 10.51 | 10.05 | 10.44 | 31,612 | +0.18(+1.75%) |
Mar 24, 2021 | 10.74 | 10.78 | 10.23 | 10.26 | 52,417 | -0.59(-5.44%) |
Mar 23, 2021 | 11.08 | 11.37 | 10.57 | 10.85 | 89,991 | -0.41(-3.64%) |
Mar 22, 2021 | 11.89 | 11.89 | 10.95 | 11.26 | 119,679 | -0.64(-5.38%) |
Mar 19, 2021 | 11.61 | 12.09 | 11.50 | 11.90 | 183,200 | +0.20(+1.71%) |
Mar 18, 2021 | 11.59 | 12.00 | 11.32 | 11.70 | 125,950 | +0.09(+0.78%) |
Mar 17, 2021 | 10.98 | 11.62 | 10.83 | 11.61 | 125,955 | +0.65(+5.93%) |
Mar 16, 2021 | 11.25 | 11.25 | 10.91 | 10.96 | 35,994 | -0.24(-2.14%) |
Mar 15, 2021 | 11.01 | 11.25 | 10.87 | 11.20 | 80,764 | +0.15(+1.36%) |
Mar 12, 2021 | 10.91 | 11.20 | 10.64 | 11.05 | 61,800 | +0.05(+0.45%) |
Mar 11, 2021 | 10.39 | 11.00 | 10.30 | 11.00 | 80,806 | +0.71(+6.90%) |
Mar 10, 2021 | 10.60 | 10.69 | 10.20 | 10.29 | 36,247 | -0.24(-2.28%) |
Mar 09, 2021 | 10.00 | 10.68 | 9.760 | 10.53 | 94,337 | +0.81(+8.33%) |
Mar 08, 2021 | 9.300 | 9.950 | 9.190 | 9.720 | 78,891 | +0.62(+6.81%) |
Mar 05, 2021 | 9.200 | 9.350 | 8.500 | 9.100 | 92,900 | -0.16(-1.73%) |
Mar 04, 2021 | 9.900 | 10.16 | 8.800 | 9.260 | 213,091 | -0.46(-4.73%) |
Mar 03, 2021 | 10.37 | 10.46 | 9.630 | 9.720 | 125,362 | -0.58(-5.63%) |
Mar 02, 2021 | 10.29 | 10.63 | 10.20 | 10.30 | 40,893 | -0.13(-1.25%) |
Mar 01, 2021 | 10.40 | 10.93 | 10.22 | 10.43 | 95,861 | +0.28(+2.76%) |
Feb 26, 2021 | 10.41 | 10.57 | 10.12 | 10.15 | 51,100 | -0.35(-3.33%) |
Feb 25, 2021 | 11.17 | 11.40 | 10.41 | 10.50 | 83,319 | -0.66(-5.91%) |
Feb 24, 2021 | 11.09 | 11.17 | 10.28 | 11.16 | 161,496 | +0.95(+9.30%) |
Feb 23, 2021 | 11.88 | 11.88 | 10.00 | 10.21 | 516,310 | -1.68(-14.13%) |
Feb 22, 2021 | 11.81 | 12.52 | 11.63 | 11.89 | 101,635 | +0.24(+2.06%) |
Feb 19, 2021 | 12.14 | 12.23 | 11.65 | 11.65 | 69,800 | -0.37(-3.08%) |
Feb 18, 2021 | 12.67 | 13.02 | 11.96 | 12.02 | 75,382 | -0.78(-6.09%) |
Feb 17, 2021 | 13.45 | 13.52 | 12.46 | 12.80 | 240,594 | -0.75(-5.54%) |
Feb 16, 2021 | 12.89 | 13.65 | 12.70 | 13.55 | 275,112 | +0.88(+6.95%) |
Feb 12, 2021 | 12.65 | 12.99 | 12.33 | 12.67 | 89,600 | +0.20(+1.60%) |
Feb 11, 2021 | 12.35 | 12.90 | 12.10 | 12.47 | 142,719 | -0.03(-0.24%) |
Feb 10, 2021 | 12.50 | 12.75 | 11.82 | 12.50 | 132,604 | +0.05(+0.40%) |
Feb 09, 2021 | 12.01 | 12.64 | 11.85 | 12.45 | 157,916 | +0.25(+2.05%) |
Feb 08, 2021 | 12.31 | 12.42 | 12.08 | 12.20 | 126,203 | -0.25(-2.01%) |
Feb 05, 2021 | 12.25 | 12.69 | 11.76 | 12.45 | 269,400 | +0.82(+7.05%) |
Feb 04, 2021 | 11.00 | 12.00 | 10.76 | 11.63 | 329,638 | +0.45(+4.03%) |
Feb 03, 2021 | 11.04 | 11.45 | 11.04 | 11.18 | 77,049 | +0.10(+0.90%) |
Feb 02, 2021 | 11.30 | 11.35 | 11.06 | 11.08 | 39,240 | -0.32(-2.81%) |
Feb 01, 2021 | 11.06 | 11.50 | 10.90 | 11.40 | 166,080 | +0.41(+3.73%) |
Jan 29, 2021 | 11.30 | 12.82 | 10.86 | 10.99 | 203,000 | -0.20(-1.79%) |
Jan 28, 2021 | 13.00 | 13.00 | 10.82 | 11.19 | 290,761 | -1.99(-15.10%) |
Jan 27, 2021 | 12.84 | 13.92 | 12.47 | 13.18 | 152,297 | +0.35(+2.73%) |
Jan 26, 2021 | 12.63 | 13.05 | 12.50 | 12.83 | 50,238 | +0.44(+3.55%) |
Jan 25, 2021 | 13.16 | 13.26 | 12.30 | 12.39 | 65,722 | -0.74(-5.64%) |
Jan 22, 2021 | 12.84 | 13.32 | 12.46 | 13.13 | 23,200 | +0.05(+0.38%) |
Jan 21, 2021 | 12.90 | 13.08 | 12.31 | 13.08 | 50,538 | +0.15(+1.16%) |
Jan 20, 2021 | 12.45 | 13.39 | 12.45 | 12.93 | 99,004 | +0.59(+4.78%) |
Jan 19, 2021 | 12.62 | 12.67 | 12.30 | 12.34 | 44,610 | -0.34(-2.68%) |
Jan 15, 2021 | 13.23 | 13.30 | 12.59 | 12.68 | 67,800 | -0.78(-5.79%) |
Jan 14, 2021 | 14.00 | 14.45 | 13.36 | 13.46 | 35,931 | -0.54(-3.86%) |
Jan 13, 2021 | 13.85 | 14.37 | 13.05 | 14.00 | 101,119 | +0.45(+3.32%) |
Jan 12, 2021 | 13.46 | 13.93 | 13.38 | 13.55 | 88,485 | +0.17(+1.27%) |
Jan 11, 2021 | 13.50 | 13.83 | 13.31 | 13.38 | 71,005 | -0.43(-3.11%) |
Jan 08, 2021 | 15.37 | 15.40 | 13.70 | 13.81 | 140,700 | -1.71(-11.02%) |
Jan 07, 2021 | 14.91 | 15.68 | 14.85 | 15.52 | 84,578 | +0.86(+5.87%) |
Jan 06, 2021 | 16.18 | 16.41 | 14.27 | 14.66 | 197,089 | -1.40(-8.72%) |
Jan 05, 2021 | 15.53 | 16.43 | 15.09 | 16.06 | 102,241 | +0.56(+3.61%) |