Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.50 | 11.69 | 11.38 | 11.43 | 6,523,965 | -0.10(-0.91%) |
Mar 30, 2021 | 11.48 | 11.56 | 11.45 | 11.53 | 9,620,210 | +0.15(+1.34%) |
Mar 29, 2021 | 11.41 | 11.48 | 11.32 | 11.38 | 7,589,163 | -0.38(-3.24%) |
Mar 26, 2021 | 11.84 | 11.94 | 11.65 | 11.76 | 3,274,585 | +0.01(+0.08%) |
Mar 25, 2021 | 11.70 | 11.80 | 11.49 | 11.75 | 10,467,038 | -0.06(-0.48%) |
Mar 24, 2021 | 11.86 | 11.99 | 11.81 | 11.81 | 3,443,045 | +0.10(+0.90%) |
Mar 23, 2021 | 11.87 | 11.90 | 11.69 | 11.71 | 3,399,082 | -0.30(-2.54%) |
Mar 22, 2021 | 11.99 | 12.04 | 11.87 | 12.01 | 2,995,752 | -0.05(-0.39%) |
Mar 19, 2021 | 12.04 | 12.13 | 11.84 | 12.06 | 3,748,412 | -0.27(-2.16%) |
Mar 18, 2021 | 12.32 | 12.57 | 12.27 | 12.32 | 5,778,375 | +0.32(+2.70%) |
Mar 17, 2021 | 11.92 | 12.03 | 11.85 | 12.00 | 4,112,537 | +0.21(+1.78%) |
Mar 16, 2021 | 11.90 | 11.91 | 11.72 | 11.79 | 2,992,490 | -0.11(-0.96%) |
Mar 15, 2021 | 11.98 | 12.00 | 11.74 | 11.91 | 3,384,950 | -0.21(-1.73%) |
Mar 12, 2021 | 12.09 | 12.22 | 12.07 | 12.12 | 3,213,689 | +0.17(+1.44%) |
Mar 11, 2021 | 11.92 | 12.04 | 11.77 | 11.94 | 4,115,633 | -0.27(-2.18%) |
Mar 10, 2021 | 12.07 | 12.23 | 12.00 | 12.21 | 4,220,449 | +0.12(+1.02%) |
Mar 09, 2021 | 12.05 | 12.23 | 11.96 | 12.09 | 6,357,972 | -0.44(-3.50%) |
Mar 08, 2021 | 12.54 | 12.73 | 12.41 | 12.52 | 8,625,871 | +0.42(+3.46%) |
Mar 05, 2021 | 12.21 | 12.28 | 11.96 | 12.11 | 5,519,621 | +0.35(+3.00%) |
Mar 04, 2021 | 11.85 | 11.96 | 11.60 | 11.75 | 5,682,769 | -0.47(-3.82%) |
Mar 03, 2021 | 12.12 | 12.39 | 12.09 | 12.22 | 4,825,808 | +0.19(+1.58%) |
Mar 02, 2021 | 12.04 | 12.12 | 12.00 | 12.03 | 2,915,385 | +0.00(+0.00%) |
Mar 01, 2021 | 11.98 | 12.09 | 11.92 | 12.03 | 3,971,625 | +0.34(+2.93%) |
Feb 26, 2021 | 12.00 | 12.01 | 11.68 | 11.69 | 5,402,451 | -0.46(-3.76%) |
Feb 25, 2021 | 12.42 | 12.56 | 12.12 | 12.14 | 9,272,631 | +0.30(+2.49%) |
Feb 24, 2021 | 11.52 | 11.86 | 11.52 | 11.85 | 4,784,684 | +0.39(+3.41%) |
Feb 23, 2021 | 11.47 | 11.53 | 11.21 | 11.46 | 4,952,517 | +0.04(+0.33%) |
Feb 22, 2021 | 11.18 | 11.49 | 11.17 | 11.42 | 4,770,761 | +0.34(+3.10%) |
Feb 19, 2021 | 10.88 | 11.11 | 10.87 | 11.08 | 3,683,107 | +0.44(+4.12%) |
Feb 18, 2021 | 10.77 | 10.78 | 10.54 | 10.64 | 2,738,012 | -0.10(-0.89%) |
Feb 17, 2021 | 10.89 | 10.90 | 10.65 | 10.73 | 2,224,067 | -0.08(-0.70%) |
Feb 16, 2021 | 10.61 | 10.85 | 10.55 | 10.81 | 4,550,172 | +0.44(+4.22%) |
Feb 12, 2021 | 10.24 | 10.40 | 10.22 | 10.37 | 3,175,787 | +0.20(+1.97%) |
Feb 11, 2021 | 10.21 | 10.26 | 10.11 | 10.17 | 1,768,692 | +0.09(+0.85%) |
Feb 10, 2021 | 10.17 | 10.21 | 10.05 | 10.09 | 2,964,914 | +0.11(+1.15%) |
Feb 09, 2021 | 10.00 | 10.01 | 9.915 | 9.972 | 1,406,727 | -0.09(-0.85%) |
Feb 08, 2021 | 9.963 | 10.13 | 9.963 | 10.06 | 2,377,944 | +0.23(+2.33%) |
Feb 05, 2021 | 9.934 | 9.944 | 9.791 | 9.829 | 2,489,142 | -0.09(-0.86%) |
Feb 04, 2021 | 9.886 | 10.03 | 9.867 | 9.915 | 3,836,755 | -0.12(-1.23%) |
Feb 03, 2021 | 9.915 | 10.07 | 9.886 | 10.04 | 3,301,163 | +0.09(+0.86%) |
Feb 02, 2021 | 9.877 | 9.972 | 9.858 | 9.953 | 3,095,828 | +0.08(+0.77%) |
Feb 01, 2021 | 9.791 | 9.877 | 9.744 | 9.877 | 2,440,839 | +0.24(+2.47%) |
Jan 29, 2021 | 9.839 | 9.848 | 9.598 | 9.639 | 2,986,277 | -0.35(-3.53%) |
Jan 28, 2021 | 9.906 | 10.08 | 9.906 | 9.991 | 2,078,483 | +0.19(+1.94%) |
Jan 27, 2021 | 9.858 | 9.906 | 9.620 | 9.801 | 3,328,228 | -0.36(-3.56%) |
Jan 26, 2021 | 10.20 | 10.23 | 10.12 | 10.16 | 2,402,669 | +0.16(+1.62%) |
Jan 25, 2021 | 10.07 | 10.10 | 9.734 | 10.00 | 6,021,806 | -0.37(-3.58%) |
Jan 22, 2021 | 10.36 | 10.44 | 10.31 | 10.37 | 2,000,721 | -0.28(-2.59%) |
Jan 21, 2021 | 10.72 | 10.72 | 10.55 | 10.65 | 1,877,984 | +0.07(+0.63%) |
Jan 20, 2021 | 10.70 | 10.72 | 10.54 | 10.58 | 1,995,133 | -0.13(-1.24%) |
Jan 19, 2021 | 10.94 | 10.96 | 10.70 | 10.72 | 3,658,373 | -0.35(-3.18%) |
Jan 15, 2021 | 11.21 | 11.26 | 11.02 | 11.07 | 2,892,205 | -0.49(-4.20%) |
Jan 14, 2021 | 11.43 | 11.57 | 11.42 | 11.55 | 3,689,727 | +0.39(+3.50%) |
Jan 13, 2021 | 11.08 | 11.17 | 11.02 | 11.16 | 1,728,565 | -0.09(-0.76%) |
Jan 12, 2021 | 11.26 | 11.29 | 11.17 | 11.25 | 2,689,624 | +0.15(+1.37%) |
Jan 11, 2021 | 10.91 | 11.11 | 10.88 | 11.10 | 2,293,374 | -0.01(-0.09%) |
Jan 08, 2021 | 11.26 | 11.26 | 10.97 | 11.11 | 2,841,809 | -0.02(-0.17%) |
Jan 07, 2021 | 11.01 | 11.20 | 11.00 | 11.12 | 2,953,029 | +0.14(+1.30%) |
Jan 06, 2021 | 10.80 | 11.07 | 10.78 | 10.98 | 4,287,357 | +0.56(+5.39%) |
Jan 05, 2021 | 10.32 | 10.47 | 10.30 | 10.42 | 2,372,968 | +0.19(+1.86%) |