Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.00 | 10.03 | 9.995 | 10.00 | 1,039,693 | +0.00(+0.00%) |
Mar 30, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 668,226 | -0.01(-0.10%) |
Mar 29, 2021 | 10.02 | 10.02 | 9.990 | 10.01 | 531,315 | -0.01(-0.10%) |
Mar 26, 2021 | 9.980 | 10.03 | 9.970 | 10.02 | 861,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.990 | 10.03 | 9.960 | 9.990 | 2,380,031 | +0.00(+0.00%) |
Mar 24, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 1,469,293 | +0.00(+0.00%) |
Mar 23, 2021 | 10.02 | 10.02 | 9.980 | 9.990 | 1,460,490 | -0.03(-0.30%) |
Mar 22, 2021 | 10.01 | 10.03 | 10.00 | 10.02 | 996,176 | -0.01(-0.10%) |
Mar 19, 2021 | 10.03 | 10.04 | 10.00 | 10.03 | 704,400 | +0.02(+0.20%) |
Mar 18, 2021 | 10.03 | 10.05 | 10.00 | 10.01 | 770,152 | -0.03(-0.30%) |
Mar 17, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 636,730 | +0.00(+0.00%) |
Mar 16, 2021 | 10.04 | 10.05 | 10.03 | 10.04 | 860,972 | +0.04(+0.40%) |
Mar 15, 2021 | 10.05 | 10.09 | 9.970 | 10.00 | 2,380,520 | -0.05(-0.50%) |
Mar 12, 2021 | 10.07 | 10.09 | 10.04 | 10.05 | 444,400 | +0.00(+0.00%) |
Mar 11, 2021 | 10.05 | 10.10 | 10.03 | 10.05 | 716,540 | -0.01(-0.10%) |
Mar 10, 2021 | 10.06 | 10.08 | 10.04 | 10.06 | 416,574 | +0.01(+0.10%) |
Mar 09, 2021 | 10.03 | 10.07 | 10.00 | 10.05 | 533,732 | +0.04(+0.40%) |
Mar 08, 2021 | 10.05 | 10.05 | 10.00 | 10.01 | 1,031,431 | -0.03(-0.30%) |
Mar 05, 2021 | 9.980 | 10.08 | 9.920 | 10.04 | 2,024,400 | +0.04(+0.40%) |
Mar 04, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 2,622,249 | -0.01(-0.10%) |
Mar 03, 2021 | 10.03 | 10.07 | 9.960 | 10.01 | 1,834,682 | -0.02(-0.20%) |
Mar 02, 2021 | 10.03 | 10.08 | 10.01 | 10.03 | 1,551,460 | -0.02(-0.20%) |
Mar 01, 2021 | 10.04 | 10.12 | 10.03 | 10.05 | 414,704 | +0.01(+0.10%) |
Feb 26, 2021 | 10.05 | 10.09 | 10.02 | 10.04 | 1,293,600 | -0.01(-0.10%) |
Feb 25, 2021 | 10.10 | 10.12 | 10.04 | 10.05 | 1,325,740 | -0.05(-0.50%) |
Feb 24, 2021 | 10.09 | 10.12 | 10.06 | 10.10 | 595,669 | +0.01(+0.10%) |
Feb 23, 2021 | 10.08 | 10.11 | 10.05 | 10.09 | 1,649,300 | -0.01(-0.10%) |
Feb 22, 2021 | 10.09 | 10.15 | 10.08 | 10.10 | 1,571,267 | -0.03(-0.30%) |
Feb 19, 2021 | 10.18 | 10.20 | 10.02 | 10.13 | 2,763,600 | -0.03(-0.30%) |
Feb 18, 2021 | 10.14 | 10.23 | 10.11 | 10.16 | 1,025,684 | -0.01(-0.10%) |
Feb 17, 2021 | 10.29 | 10.30 | 10.14 | 10.17 | 1,951,220 | -0.05(-0.49%) |
Feb 16, 2021 | 10.28 | 10.66 | 10.10 | 10.22 | 3,237,288 | -0.07(-0.68%) |
Feb 12, 2021 | 10.28 | 10.34 | 10.27 | 10.29 | 1,194,100 | +0.02(+0.19%) |
Feb 11, 2021 | 10.30 | 10.33 | 10.26 | 10.27 | 798,479 | -0.03(-0.29%) |
Feb 10, 2021 | 10.32 | 10.32 | 10.26 | 10.30 | 1,084,889 | +0.01(+0.10%) |
Feb 09, 2021 | 10.26 | 10.33 | 10.23 | 10.29 | 939,912 | +0.03(+0.29%) |
Feb 08, 2021 | 10.38 | 10.41 | 10.23 | 10.26 | 2,267,639 | -0.08(-0.77%) |
Feb 05, 2021 | 10.45 | 10.46 | 10.30 | 10.34 | 1,141,800 | -0.07(-0.67%) |
Feb 04, 2021 | 10.50 | 10.56 | 10.37 | 10.41 | 2,043,635 | -0.10(-0.95%) |
Feb 03, 2021 | 10.30 | 10.55 | 10.27 | 10.51 | 3,491,071 | +0.25(+2.44%) |
Feb 02, 2021 | 10.31 | 10.33 | 10.24 | 10.26 | 533,735 | -0.04(-0.39%) |
Feb 01, 2021 | 10.16 | 10.32 | 10.14 | 10.30 | 767,659 | +0.19(+1.88%) |
Jan 29, 2021 | 10.25 | 10.36 | 10.10 | 10.11 | 968,200 | -0.15(-1.46%) |
Jan 28, 2021 | 10.25 | 10.38 | 10.22 | 10.26 | 2,230,329 | -0.10(-0.97%) |
Jan 27, 2021 | 10.39 | 10.39 | 10.25 | 10.36 | 1,319,918 | -0.08(-0.77%) |
Jan 26, 2021 | 10.56 | 10.62 | 10.44 | 10.44 | 2,098,373 | -0.09(-0.85%) |
Jan 25, 2021 | 10.67 | 10.69 | 10.44 | 10.53 | 3,372,092 | -0.06(-0.57%) |
Jan 22, 2021 | 10.62 | 10.68 | 10.57 | 10.59 | 1,000,100 | -0.05(-0.47%) |
Jan 21, 2021 | 10.67 | 10.70 | 10.61 | 10.64 | 2,823,407 | -0.02(-0.19%) |
Jan 20, 2021 | 10.69 | 10.69 | 10.64 | 10.66 | 868,787 | +0.01(+0.09%) |
Jan 19, 2021 | 10.65 | 10.69 | 10.59 | 10.65 | 2,269,637 | +0.01(+0.09%) |
Jan 15, 2021 | 10.67 | 10.71 | 10.55 | 10.64 | 2,183,500 | -0.01(-0.09%) |
Jan 14, 2021 | 10.55 | 10.90 | 10.49 | 10.65 | 4,446,519 | +0.16(+1.53%) |
Jan 13, 2021 | 10.56 | 10.60 | 10.48 | 10.49 | 4,360,960 | -0.03(-0.29%) |
Jan 12, 2021 | 10.62 | 10.62 | 10.50 | 10.52 | 2,204,489 | -0.01(-0.09%) |
Jan 11, 2021 | 10.50 | 10.75 | 10.48 | 10.53 | 4,260,857 | +0.03(+0.29%) |
Jan 08, 2021 | 10.56 | 10.56 | 10.44 | 10.50 | 2,852,800 | -0.03(-0.28%) |
Jan 07, 2021 | 10.40 | 10.89 | 10.38 | 10.53 | 5,814,780 | +0.18(+1.74%) |
Jan 06, 2021 | 10.34 | 10.40 | 10.21 | 10.35 | 789,361 | -0.04(-0.38%) |
Jan 05, 2021 | 10.33 | 10.40 | 10.33 | 10.39 | 689,135 | +0.00(+0.00%) |