Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.37 | 10.39 | 10.31 | 10.32 | 172,463 | -0.04(-0.42%) |
Mar 30, 2021 | 10.38 | 10.39 | 10.34 | 10.37 | 247,721 | +0.01(+0.14%) |
Mar 29, 2021 | 10.37 | 10.39 | 10.34 | 10.35 | 107,271 | -0.02(-0.21%) |
Mar 26, 2021 | 10.37 | 10.39 | 10.36 | 10.37 | 194,261 | +0.04(+0.35%) |
Mar 25, 2021 | 10.34 | 10.35 | 10.31 | 10.34 | 112,122 | +0.01(+0.14%) |
Mar 24, 2021 | 10.34 | 10.35 | 10.31 | 10.32 | 98,972 | +0.01(+0.14%) |
Mar 23, 2021 | 10.31 | 10.33 | 10.29 | 10.31 | 131,484 | +0.00(+0.01%) |
Mar 22, 2021 | 10.33 | 10.33 | 10.29 | 10.31 | 138,100 | +0.04(+0.36%) |
Mar 19, 2021 | 10.31 | 10.32 | 10.24 | 10.27 | 83,974 | +0.01(+0.07%) |
Mar 18, 2021 | 10.25 | 10.27 | 10.25 | 10.26 | 141,971 | +0.01(+0.07%) |
Mar 17, 2021 | 10.25 | 10.27 | 10.25 | 10.25 | 96,134 | +0.03(+0.28%) |
Mar 16, 2021 | 10.17 | 10.22 | 10.14 | 10.22 | 91,785 | +0.09(+0.86%) |
Mar 15, 2021 | 10.20 | 10.20 | 10.12 | 10.14 | 175,209 | +0.00(+0.00%) |
Mar 12, 2021 | 10.22 | 10.22 | 10.12 | 10.14 | 140,917 | -0.06(-0.57%) |
Mar 11, 2021 | 10.34 | 10.36 | 10.17 | 10.20 | 262,086 | -0.08(-0.78%) |
Mar 10, 2021 | 10.28 | 10.33 | 10.27 | 10.28 | 120,868 | +0.01(+0.07%) |
Mar 09, 2021 | 10.22 | 10.28 | 10.22 | 10.27 | 215,956 | +0.05(+0.50%) |
Mar 08, 2021 | 10.20 | 10.28 | 10.14 | 10.22 | 254,016 | +0.05(+0.50%) |
Mar 05, 2021 | 10.09 | 10.17 | 10.07 | 10.17 | 153,403 | +0.10(+1.01%) |
Mar 04, 2021 | 10.15 | 10.17 | 10.05 | 10.06 | 124,700 | -0.09(-0.93%) |
Mar 03, 2021 | 10.22 | 10.23 | 10.16 | 10.16 | 185,924 | -0.06(-0.57%) |
Mar 02, 2021 | 10.23 | 10.24 | 10.18 | 10.22 | 178,646 | -0.01(-0.07%) |
Mar 01, 2021 | 10.19 | 10.24 | 10.17 | 10.22 | 266,218 | +0.06(+0.57%) |
Feb 26, 2021 | 10.14 | 10.22 | 10.14 | 10.17 | 168,634 | +0.06(+0.58%) |
Feb 25, 2021 | 10.14 | 10.20 | 10.09 | 10.11 | 145,335 | -0.07(-0.64%) |
Feb 24, 2021 | 10.14 | 10.17 | 10.12 | 10.17 | 172,521 | +0.06(+0.58%) |
Feb 23, 2021 | 10.13 | 10.17 | 10.09 | 10.12 | 181,007 | -0.04(-0.43%) |
Feb 22, 2021 | 10.14 | 10.17 | 10.11 | 10.16 | 99,427 | +0.03(+0.29%) |
Feb 19, 2021 | 10.12 | 10.14 | 10.08 | 10.13 | 124,863 | +0.05(+0.51%) |
Feb 18, 2021 | 10.05 | 10.08 | 10.04 | 10.08 | 101,242 | +0.05(+0.46%) |
Feb 17, 2021 | 10.03 | 10.08 | 10.01 | 10.03 | 159,071 | +0.04(+0.44%) |
Feb 16, 2021 | 10.08 | 10.11 | 9.990 | 9.990 | 205,335 | -0.14(-1.36%) |
Feb 12, 2021 | 10.09 | 10.13 | 10.08 | 10.13 | 87,528 | +0.04(+0.36%) |
Feb 11, 2021 | 10.09 | 10.13 | 10.08 | 10.09 | 64,367 | -0.01(-0.14%) |
Feb 10, 2021 | 10.13 | 10.13 | 10.07 | 10.11 | 77,287 | +0.00(+0.00%) |
Feb 09, 2021 | 10.10 | 10.13 | 10.08 | 10.11 | 90,219 | +0.02(+0.22%) |
Feb 08, 2021 | 10.09 | 10.13 | 10.06 | 10.08 | 106,047 | +0.07(+0.65%) |
Feb 05, 2021 | 10.05 | 10.05 | 10.01 | 10.02 | 89,458 | +0.00(+0.00%) |
Feb 04, 2021 | 9.997 | 10.04 | 9.975 | 10.02 | 119,301 | +0.06(+0.58%) |
Feb 03, 2021 | 9.975 | 9.990 | 9.946 | 9.961 | 55,695 | -0.01(-0.15%) |
Feb 02, 2021 | 9.910 | 9.975 | 9.910 | 9.975 | 117,849 | +0.10(+1.03%) |
Feb 01, 2021 | 9.830 | 9.888 | 9.801 | 9.874 | 153,367 | +0.08(+0.81%) |
Jan 29, 2021 | 9.808 | 9.852 | 9.765 | 9.794 | 169,544 | +0.01(+0.15%) |
Jan 28, 2021 | 9.939 | 9.997 | 9.772 | 9.779 | 203,597 | -0.14(-1.39%) |
Jan 27, 2021 | 9.888 | 9.954 | 9.881 | 9.917 | 70,717 | -0.05(-0.51%) |
Jan 26, 2021 | 9.975 | 9.990 | 9.924 | 9.968 | 93,956 | +0.02(+0.22%) |
Jan 25, 2021 | 9.990 | 10.01 | 9.946 | 9.946 | 114,181 | -0.04(-0.44%) |
Jan 22, 2021 | 10.05 | 10.10 | 9.975 | 9.990 | 120,748 | -0.05(-0.51%) |
Jan 21, 2021 | 10.11 | 10.11 | 10.03 | 10.04 | 310,060 | -0.03(-0.29%) |
Jan 20, 2021 | 10.10 | 10.11 | 10.06 | 10.07 | 181,847 | +0.01(+0.14%) |
Jan 19, 2021 | 10.11 | 10.17 | 10.05 | 10.06 | 261,876 | -0.05(-0.50%) |
Jan 15, 2021 | 10.11 | 10.11 | 10.02 | 10.11 | 421,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.990 | 10.16 | 9.932 | 10.11 | 257,959 | +0.14(+1.38%) |
Jan 13, 2021 | 9.924 | 10.01 | 9.924 | 9.968 | 220,942 | +0.04(+0.44%) |
Jan 12, 2021 | 9.808 | 9.924 | 9.794 | 9.924 | 148,494 | +0.13(+1.33%) |
Jan 11, 2021 | 9.663 | 9.794 | 9.635 | 9.794 | 118,678 | +0.12(+1.20%) |
Jan 08, 2021 | 9.620 | 9.700 | 9.605 | 9.678 | 138,667 | +0.07(+0.76%) |
Jan 07, 2021 | 9.576 | 9.627 | 9.569 | 9.605 | 243,069 | +0.05(+0.53%) |
Jan 06, 2021 | 9.584 | 9.700 | 9.555 | 9.555 | 492,259 | -0.04(-0.45%) |
Jan 05, 2021 | 9.496 | 9.620 | 9.489 | 9.598 | 475,672 | +0.12(+1.22%) |