Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.13 | 11.44 | 11.02 | 11.10 | 702,089 | -0.07(-0.66%) |
Mar 30, 2021 | 10.85 | 11.19 | 10.48 | 11.18 | 604,003 | +0.15(+1.33%) |
Mar 29, 2021 | 11.48 | 11.75 | 10.98 | 11.03 | 821,226 | -0.73(-6.18%) |
Mar 26, 2021 | 11.49 | 11.75 | 11.21 | 11.75 | 968,591 | +0.41(+3.65%) |
Mar 25, 2021 | 11.23 | 11.42 | 10.62 | 11.34 | 1,557,646 | -0.20(-1.75%) |
Mar 24, 2021 | 11.74 | 11.98 | 11.53 | 11.54 | 1,128,131 | +0.07(+0.64%) |
Mar 23, 2021 | 11.55 | 11.87 | 11.30 | 11.47 | 1,225,367 | -0.63(-5.24%) |
Mar 22, 2021 | 12.51 | 12.60 | 11.86 | 12.10 | 1,278,589 | -0.54(-4.29%) |
Mar 19, 2021 | 11.68 | 12.70 | 11.33 | 12.65 | 5,460,103 | +1.10(+9.55%) |
Mar 18, 2021 | 12.66 | 12.94 | 11.41 | 11.54 | 1,747,242 | -1.33(-10.35%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.32 | 12.88 | 1,118,386 | +0.29(+2.34%) |
Mar 16, 2021 | 12.87 | 13.13 | 12.32 | 12.58 | 1,097,587 | -0.20(-1.58%) |
Mar 15, 2021 | 13.03 | 13.64 | 12.61 | 12.78 | 1,317,192 | -0.18(-1.42%) |
Mar 12, 2021 | 12.66 | 13.15 | 12.22 | 12.97 | 1,198,280 | -0.18(-1.40%) |
Mar 11, 2021 | 12.88 | 13.33 | 12.77 | 13.15 | 916,826 | +0.33(+2.58%) |
Mar 10, 2021 | 12.54 | 13.04 | 12.47 | 12.82 | 1,064,662 | +0.30(+2.42%) |
Mar 09, 2021 | 12.62 | 12.87 | 12.14 | 12.52 | 915,480 | -0.13(-1.02%) |
Mar 08, 2021 | 13.79 | 14.03 | 12.38 | 12.65 | 1,504,796 | -1.03(-7.53%) |
Mar 05, 2021 | 13.23 | 13.77 | 12.65 | 13.68 | 1,789,314 | +0.98(+7.75%) |
Mar 04, 2021 | 12.45 | 13.18 | 12.18 | 12.69 | 1,629,014 | +0.43(+3.52%) |
Mar 03, 2021 | 11.84 | 12.47 | 11.84 | 12.26 | 1,022,301 | +0.55(+4.71%) |
Mar 02, 2021 | 11.96 | 12.27 | 11.64 | 11.71 | 780,474 | -0.36(-2.97%) |
Mar 01, 2021 | 12.58 | 12.85 | 11.95 | 12.07 | 1,432,137 | -0.14(-1.13%) |
Feb 26, 2021 | 12.12 | 12.56 | 11.67 | 12.21 | 743,036 | -0.06(-0.45%) |
Feb 25, 2021 | 13.34 | 13.42 | 12.03 | 12.26 | 1,990,525 | -1.11(-8.32%) |
Feb 24, 2021 | 11.84 | 13.42 | 11.62 | 13.37 | 4,478,530 | +1.85(+16.03%) |
Feb 23, 2021 | 11.58 | 11.78 | 10.62 | 11.53 | 1,482,614 | +0.22(+1.95%) |
Feb 22, 2021 | 10.65 | 11.75 | 10.57 | 11.30 | 2,147,464 | +0.94(+9.04%) |
Feb 19, 2021 | 10.17 | 10.48 | 10.02 | 10.37 | 1,482,155 | +0.23(+2.27%) |
Feb 18, 2021 | 10.77 | 10.77 | 10.06 | 10.14 | 1,640,566 | -0.82(-7.47%) |
Feb 17, 2021 | 11.19 | 11.21 | 10.73 | 10.96 | 1,093,695 | -0.11(-1.00%) |
Feb 16, 2021 | 11.74 | 11.76 | 10.77 | 11.07 | 1,847,869 | +0.26(+2.38%) |
Feb 12, 2021 | 10.80 | 11.12 | 10.67 | 10.81 | 1,141,375 | +0.00(+0.00%) |
Feb 11, 2021 | 11.95 | 11.99 | 10.46 | 10.81 | 1,713,747 | -1.07(-8.98%) |
Feb 10, 2021 | 11.95 | 12.45 | 11.41 | 11.87 | 2,634,586 | +0.84(+7.58%) |
Feb 09, 2021 | 10.57 | 11.33 | 10.11 | 11.04 | 2,100,833 | +0.40(+3.71%) |
Feb 08, 2021 | 10.46 | 10.71 | 10.11 | 10.64 | 2,098,233 | +0.53(+5.27%) |
Feb 05, 2021 | 10.11 | 10.82 | 9.981 | 10.11 | 7,957,092 | +0.51(+5.26%) |
Feb 04, 2021 | 10.39 | 10.45 | 9.540 | 9.604 | 1,960,858 | -0.74(-7.11%) |
Feb 03, 2021 | 10.17 | 10.73 | 10.13 | 10.34 | 924,972 | +0.28(+2.74%) |
Feb 02, 2021 | 9.779 | 10.09 | 9.577 | 10.06 | 709,905 | +0.59(+6.21%) |
Feb 01, 2021 | 9.485 | 9.604 | 9.209 | 9.476 | 566,707 | +0.10(+1.08%) |
Jan 29, 2021 | 9.365 | 9.981 | 9.264 | 9.374 | 867,401 | -0.19(-2.02%) |
Jan 28, 2021 | 9.420 | 9.650 | 9.163 | 9.567 | 914,068 | +0.30(+3.27%) |
Jan 27, 2021 | 9.025 | 9.816 | 8.694 | 9.264 | 1,056,619 | +0.06(+0.70%) |
Jan 26, 2021 | 9.751 | 9.953 | 9.191 | 9.200 | 1,112,908 | -0.40(-4.21%) |
Jan 25, 2021 | 9.430 | 9.604 | 9.071 | 9.604 | 823,131 | +0.09(+0.97%) |
Jan 22, 2021 | 9.558 | 9.834 | 9.283 | 9.512 | 1,276,947 | -0.46(-4.61%) |
Jan 21, 2021 | 10.56 | 10.62 | 9.770 | 9.972 | 1,157,186 | -0.66(-6.22%) |
Jan 20, 2021 | 10.61 | 10.78 | 10.31 | 10.63 | 699,139 | +0.07(+0.70%) |
Jan 19, 2021 | 10.58 | 10.77 | 10.20 | 10.56 | 1,035,334 | +0.26(+2.50%) |
Jan 15, 2021 | 10.78 | 10.81 | 10.20 | 10.30 | 916,364 | -0.39(-3.61%) |
Jan 14, 2021 | 10.21 | 11.26 | 10.18 | 10.69 | 1,700,264 | +0.45(+4.40%) |
Jan 13, 2021 | 10.36 | 10.53 | 9.825 | 10.24 | 1,090,330 | -0.02(-0.18%) |
Jan 12, 2021 | 10.34 | 10.60 | 10.11 | 10.26 | 1,244,738 | +0.44(+4.49%) |
Jan 11, 2021 | 9.448 | 10.11 | 9.246 | 9.816 | 1,052,620 | +0.27(+2.79%) |
Jan 08, 2021 | 9.788 | 9.963 | 9.439 | 9.549 | 1,423,835 | +0.17(+1.76%) |
Jan 07, 2021 | 9.172 | 9.549 | 8.943 | 9.384 | 1,567,817 | +0.51(+5.80%) |
Jan 06, 2021 | 8.878 | 9.218 | 8.557 | 8.869 | 1,502,558 | +0.19(+2.22%) |
Jan 05, 2021 | 8.180 | 9.071 | 8.152 | 8.676 | 2,013,486 | +0.51(+6.31%) |