Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.39 | 11.74 | 11.34 | 11.54 | 4,761,272 | +0.21(+1.85%) |
Mar 30, 2021 | 11.34 | 11.44 | 11.23 | 11.33 | 3,545,228 | +0.00(+0.00%) |
Mar 29, 2021 | 11.47 | 11.51 | 11.31 | 11.33 | 3,990,768 | -0.25(-2.16%) |
Mar 26, 2021 | 11.49 | 11.74 | 11.32 | 11.58 | 7,422,500 | +0.22(+1.94%) |
Mar 25, 2021 | 11.01 | 11.39 | 10.86 | 11.36 | 5,760,394 | +0.10(+0.89%) |
Mar 24, 2021 | 11.34 | 11.56 | 11.24 | 11.26 | 7,428,238 | -0.08(-0.71%) |
Mar 23, 2021 | 11.82 | 11.86 | 11.31 | 11.34 | 9,427,665 | -0.59(-4.95%) |
Mar 22, 2021 | 11.49 | 11.99 | 11.43 | 11.93 | 8,091,968 | +0.41(+3.56%) |
Mar 19, 2021 | 11.45 | 11.66 | 11.38 | 11.52 | 6,528,700 | +0.11(+0.96%) |
Mar 18, 2021 | 11.52 | 11.84 | 11.40 | 11.41 | 7,954,105 | -0.29(-2.48%) |
Mar 17, 2021 | 11.04 | 11.73 | 10.98 | 11.70 | 12,343,449 | +0.60(+5.41%) |
Mar 16, 2021 | 11.21 | 11.35 | 11.09 | 11.10 | 8,638,604 | -0.05(-0.45%) |
Mar 15, 2021 | 10.86 | 11.15 | 10.77 | 11.15 | 10,010,885 | +0.36(+3.34%) |
Mar 12, 2021 | 11.00 | 11.10 | 10.74 | 10.79 | 22,283,602 | -0.24(-2.18%) |
Mar 11, 2021 | 11.34 | 11.35 | 10.97 | 11.03 | 17,600,660 | -0.23(-2.04%) |
Mar 10, 2021 | 10.93 | 11.31 | 10.85 | 11.26 | 8,530,155 | +0.50(+4.65%) |
Mar 09, 2021 | 10.80 | 11.10 | 10.71 | 10.76 | 7,822,643 | +0.07(+0.65%) |
Mar 08, 2021 | 10.54 | 10.75 | 10.35 | 10.69 | 7,612,601 | +0.17(+1.62%) |
Mar 05, 2021 | 10.55 | 10.77 | 10.19 | 10.52 | 11,122,900 | -0.06(-0.57%) |
Mar 04, 2021 | 10.75 | 10.85 | 10.23 | 10.58 | 14,049,759 | -0.34(-3.11%) |
Mar 03, 2021 | 10.80 | 10.98 | 10.74 | 10.92 | 6,661,412 | +0.19(+1.77%) |
Mar 02, 2021 | 10.92 | 10.93 | 10.67 | 10.73 | 7,440,340 | -0.19(-1.74%) |
Mar 01, 2021 | 10.98 | 11.06 | 10.77 | 10.92 | 7,303,329 | +0.16(+1.49%) |
Feb 26, 2021 | 10.93 | 10.99 | 10.57 | 10.76 | 7,945,800 | -0.24(-2.18%) |
Feb 25, 2021 | 11.19 | 11.30 | 10.84 | 11.00 | 9,891,575 | -0.32(-2.83%) |
Feb 24, 2021 | 10.61 | 11.47 | 10.53 | 11.32 | 15,985,658 | +0.71(+6.69%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.39 | 10.61 | 11,216,338 | -0.23(-2.12%) |
Feb 22, 2021 | 10.92 | 11.13 | 10.81 | 10.84 | 8,670,573 | -0.20(-1.81%) |
Feb 19, 2021 | 10.97 | 11.21 | 10.91 | 11.04 | 8,928,000 | +0.10(+0.91%) |
Feb 18, 2021 | 11.17 | 11.21 | 10.91 | 10.94 | 9,198,735 | -0.36(-3.19%) |
Feb 17, 2021 | 11.22 | 11.39 | 11.12 | 11.30 | 8,657,717 | -0.07(-0.62%) |
Feb 16, 2021 | 11.30 | 11.39 | 11.10 | 11.37 | 9,103,705 | +0.25(+2.25%) |
Feb 12, 2021 | 11.30 | 11.50 | 11.09 | 11.12 | 10,423,500 | -0.18(-1.59%) |
Feb 11, 2021 | 12.05 | 12.10 | 11.21 | 11.30 | 22,996,804 | -0.62(-5.20%) |
Feb 10, 2021 | 13.04 | 13.06 | 11.60 | 11.92 | 36,302,672 | -0.89(-6.95%) |
Feb 09, 2021 | 12.73 | 13.30 | 12.63 | 12.81 | 12,741,516 | +0.10(+0.79%) |
Feb 08, 2021 | 12.33 | 12.84 | 12.29 | 12.71 | 8,636,814 | +0.47(+3.84%) |
Feb 05, 2021 | 12.48 | 12.48 | 12.13 | 12.24 | 4,122,000 | -0.09(-0.73%) |
Feb 04, 2021 | 12.45 | 12.63 | 12.28 | 12.33 | 4,830,065 | -0.07(-0.56%) |
Feb 03, 2021 | 12.22 | 12.52 | 12.10 | 12.40 | 5,521,267 | +0.17(+1.39%) |
Feb 02, 2021 | 12.25 | 12.55 | 12.16 | 12.23 | 7,579,974 | +0.22(+1.83%) |
Feb 01, 2021 | 11.96 | 12.14 | 11.69 | 12.01 | 8,883,161 | +0.23(+1.95%) |
Jan 29, 2021 | 12.18 | 12.30 | 11.63 | 11.78 | 10,094,200 | -0.47(-3.84%) |
Jan 28, 2021 | 12.16 | 12.51 | 12.09 | 12.25 | 7,170,086 | +0.03(+0.25%) |
Jan 27, 2021 | 12.16 | 12.30 | 11.95 | 12.22 | 11,561,879 | -0.10(-0.81%) |
Jan 26, 2021 | 12.43 | 12.48 | 12.15 | 12.32 | 5,260,483 | -0.08(-0.65%) |
Jan 25, 2021 | 12.50 | 12.65 | 12.20 | 12.40 | 8,119,273 | -0.15(-1.20%) |
Jan 22, 2021 | 11.79 | 12.65 | 11.71 | 12.55 | 9,529,300 | +0.58(+4.85%) |
Jan 21, 2021 | 12.22 | 12.28 | 11.82 | 11.97 | 5,832,335 | -0.21(-1.72%) |
Jan 20, 2021 | 12.45 | 12.55 | 12.02 | 12.18 | 8,124,039 | -0.37(-2.95%) |
Jan 19, 2021 | 12.21 | 12.66 | 12.06 | 12.55 | 15,028,742 | +0.59(+4.93%) |
Jan 15, 2021 | 11.64 | 12.06 | 11.50 | 11.96 | 12,430,400 | +0.46(+4.00%) |
Jan 14, 2021 | 11.60 | 11.70 | 11.37 | 11.50 | 7,985,147 | -0.05(-0.43%) |
Jan 13, 2021 | 11.88 | 11.91 | 11.43 | 11.55 | 8,209,024 | -0.17(-1.45%) |
Jan 12, 2021 | 11.45 | 11.89 | 11.35 | 11.72 | 11,213,266 | +0.34(+2.99%) |
Jan 11, 2021 | 10.70 | 11.45 | 10.65 | 11.38 | 10,530,879 | +0.59(+5.47%) |
Jan 08, 2021 | 11.14 | 11.14 | 10.59 | 10.79 | 8,715,400 | -0.28(-2.53%) |
Jan 07, 2021 | 11.20 | 11.25 | 11.01 | 11.07 | 8,765,692 | -0.02(-0.18%) |
Jan 06, 2021 | 10.85 | 11.47 | 10.84 | 11.09 | 17,862,342 | +0.22(+2.02%) |
Jan 05, 2021 | 10.20 | 11.04 | 10.05 | 10.87 | 24,715,828 | +0.53(+5.13%) |