Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.46 | 11.90 | 11.37 | 11.90 | 20,282 | +0.54(+4.75%) |
Mar 30, 2021 | 11.10 | 11.42 | 11.10 | 11.36 | 50,011 | +0.25(+2.25%) |
Mar 29, 2021 | 10.92 | 11.11 | 10.92 | 11.11 | 43,562 | +0.13(+1.18%) |
Mar 26, 2021 | 10.90 | 10.98 | 10.88 | 10.98 | 6,393 | +0.12(+1.10%) |
Mar 25, 2021 | 10.85 | 10.90 | 10.85 | 10.86 | 4,426 | +0.06(+0.56%) |
Mar 24, 2021 | 10.89 | 10.90 | 10.74 | 10.80 | 4,920 | -0.06(-0.55%) |
Mar 23, 2021 | 10.76 | 10.90 | 10.76 | 10.86 | 4,147 | -0.03(-0.28%) |
Mar 22, 2021 | 10.90 | 10.90 | 10.88 | 10.89 | 8,103 | +0.04(+0.37%) |
Mar 19, 2021 | 10.87 | 10.90 | 10.80 | 10.85 | 3,079 | -0.05(-0.46%) |
Mar 18, 2021 | 10.89 | 10.90 | 10.77 | 10.90 | 11,753 | +0.13(+1.21%) |
Mar 17, 2021 | 10.82 | 10.82 | 10.77 | 10.77 | 300 | -0.08(-0.74%) |
Mar 16, 2021 | 10.67 | 11.00 | 10.67 | 10.85 | 12,253 | -0.05(-0.46%) |
Mar 15, 2021 | 10.87 | 10.91 | 10.81 | 10.90 | 3,200 | +0.03(+0.28%) |
Mar 12, 2021 | 10.75 | 10.87 | 10.68 | 10.87 | 4,477 | +0.07(+0.65%) |
Mar 11, 2021 | 10.99 | 10.99 | 10.80 | 10.80 | 5,377 | +0.10(+0.93%) |
Mar 10, 2021 | 10.35 | 10.71 | 10.35 | 10.70 | 8,718 | +0.38(+3.68%) |
Mar 09, 2021 | 10.07 | 10.32 | 10.07 | 10.32 | 8,591 | +0.23(+2.28%) |
Mar 08, 2021 | 9.950 | 10.09 | 9.950 | 10.09 | 3,196 | +0.11(+1.10%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.900 | 9.980 | 5,375 | +0.03(+0.30%) |
Mar 04, 2021 | 9.940 | 9.980 | 9.930 | 9.950 | 4,810 | -0.02(-0.20%) |
Mar 03, 2021 | 9.950 | 10.04 | 9.950 | 9.970 | 1,733 | -0.03(-0.30%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.940 | 10.00 | 2,800 | -0.20(-1.96%) |
Mar 01, 2021 | 9.900 | 10.21 | 9.900 | 10.20 | 13,344 | +0.23(+2.31%) |
Feb 26, 2021 | 10.00 | 10.01 | 9.950 | 9.970 | 13,222 | +0.01(+0.10%) |
Feb 25, 2021 | 9.970 | 9.970 | 9.880 | 9.960 | 5,700 | -0.01(-0.10%) |
Feb 24, 2021 | 9.720 | 10.00 | 9.720 | 9.970 | 3,051 | -0.03(-0.30%) |
Feb 23, 2021 | 9.920 | 10.00 | 9.900 | 10.00 | 8,350 | +0.05(+0.50%) |
Feb 22, 2021 | 9.910 | 10.00 | 9.910 | 9.950 | 3,314 | +0.02(+0.20%) |
Feb 19, 2021 | 10.00 | 10.00 | 9.930 | 9.930 | 3,959 | -0.06(-0.60%) |
Feb 18, 2021 | 10.05 | 10.05 | 9.930 | 9.990 | 1,525 | -0.06(-0.60%) |
Feb 17, 2021 | 10.09 | 10.09 | 9.930 | 10.05 | 6,727 | -0.03(-0.30%) |
Feb 16, 2021 | 10.10 | 10.10 | 10.01 | 10.08 | 4,810 | +0.04(+0.40%) |
Feb 12, 2021 | 10.04 | 10.04 | 10.04 | 0 | +0.20(+2.03%) | |
Feb 11, 2021 | 10.05 | 10.05 | 9.760 | 9.840 | 8,280 | -0.10(-1.01%) |
Feb 10, 2021 | 9.930 | 10.04 | 9.930 | 9.940 | 2,100 | +0.00(+0.00%) |
Feb 09, 2021 | 10.03 | 10.08 | 9.940 | 9.940 | 8,810 | -0.33(-3.21%) |
Feb 08, 2021 | 10.40 | 10.42 | 10.20 | 10.27 | 6,243 | -0.03(-0.29%) |
Feb 05, 2021 | 10.49 | 10.49 | 10.30 | 10.30 | 1,679 | +0.13(+1.28%) |
Feb 04, 2021 | 10.45 | 10.49 | 10.17 | 10.17 | 7,553 | -0.22(-2.12%) |
Feb 03, 2021 | 9.980 | 10.42 | 9.980 | 10.39 | 9,145 | +0.47(+4.74%) |
Feb 02, 2021 | 9.600 | 9.920 | 9.600 | 9.920 | 10,500 | +0.32(+3.33%) |
Feb 01, 2021 | 10.63 | 10.63 | 9.380 | 9.600 | 18,646 | +0.11(+1.16%) |
Jan 29, 2021 | 9.600 | 9.600 | 9.380 | 9.490 | 5,800 | -0.05(-0.52%) |
Jan 28, 2021 | 9.990 | 9.990 | 9.500 | 9.540 | 65,744 | -0.34(-3.44%) |
Jan 27, 2021 | 10.01 | 10.14 | 9.800 | 9.880 | 7,838 | -0.16(-1.59%) |
Jan 26, 2021 | 9.980 | 10.04 | 9.980 | 10.04 | 885 | +0.06(+0.60%) |
Jan 25, 2021 | 10.39 | 10.39 | 9.810 | 9.980 | 6,153 | -0.42(-4.04%) |
Jan 22, 2021 | 10.65 | 10.65 | 10.36 | 10.40 | 4,650 | -0.29(-2.71%) |
Jan 21, 2021 | 10.79 | 10.79 | 10.59 | 10.69 | 4,797 | -0.04(-0.37%) |
Jan 20, 2021 | 10.58 | 10.73 | 10.50 | 10.73 | 14,704 | +0.30(+2.88%) |
Jan 19, 2021 | 10.15 | 10.50 | 10.15 | 10.43 | 7,190 | +0.09(+0.87%) |
Jan 18, 2021 | 10.37 | 10.40 | 10.22 | 10.34 | 2,894 | -0.04(-0.39%) |
Jan 15, 2021 | 10.00 | 10.58 | 9.950 | 10.38 | 35,663 | +0.54(+5.49%) |
Jan 14, 2021 | 10.04 | 10.04 | 9.800 | 9.840 | 7,858 | -0.20(-1.99%) |
Jan 13, 2021 | 10.00 | 10.12 | 9.970 | 10.04 | 11,030 | +0.08(+0.80%) |
Jan 12, 2021 | 9.780 | 9.980 | 9.780 | 9.960 | 12,485 | +0.20(+2.05%) |
Jan 11, 2021 | 9.500 | 9.890 | 9.390 | 9.760 | 14,095 | +0.37(+3.94%) |
Jan 08, 2021 | 9.360 | 9.440 | 9.350 | 9.390 | 5,694 | +0.20(+2.18%) |
Jan 07, 2021 | 9.240 | 9.240 | 9.110 | 9.190 | 7,198 | +0.03(+0.33%) |
Jan 06, 2021 | 8.780 | 9.330 | 8.780 | 9.160 | 4,492 | +0.41(+4.69%) |
Jan 05, 2021 | 8.800 | 8.980 | 8.720 | 8.750 | 44,931 | +0.00(+0.00%) |