Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.32 | 11.38 | 11.26 | 11.29 | 9,216,494 | -0.09(-0.77%) |
Mar 30, 2021 | 11.27 | 11.39 | 11.18 | 11.38 | 7,085,011 | +0.17(+1.50%) |
Mar 29, 2021 | 11.33 | 11.43 | 11.21 | 11.21 | 9,503,062 | -0.17(-1.53%) |
Mar 26, 2021 | 11.25 | 11.39 | 11.20 | 11.39 | 8,389,945 | +0.15(+1.37%) |
Mar 25, 2021 | 11.10 | 11.29 | 10.95 | 11.23 | 14,155,363 | +0.16(+1.45%) |
Mar 24, 2021 | 11.13 | 11.27 | 11.07 | 11.07 | 11,906,489 | -0.01(-0.06%) |
Mar 23, 2021 | 11.16 | 11.22 | 11.04 | 11.08 | 7,805,254 | -0.07(-0.66%) |
Mar 22, 2021 | 11.14 | 11.17 | 11.05 | 11.15 | 7,010,433 | +0.05(+0.48%) |
Mar 19, 2021 | 11.07 | 11.23 | 11.00 | 11.10 | 16,824,434 | +0.06(+0.55%) |
Mar 18, 2021 | 11.11 | 11.18 | 11.02 | 11.04 | 10,253,557 | -0.12(-1.08%) |
Mar 17, 2021 | 11.01 | 11.17 | 10.92 | 11.16 | 8,833,110 | +0.13(+1.21%) |
Mar 16, 2021 | 11.03 | 11.06 | 10.94 | 11.03 | 7,187,130 | -0.03(-0.24%) |
Mar 15, 2021 | 11.06 | 11.13 | 11.00 | 11.05 | 11,811,163 | +0.03(+0.30%) |
Mar 12, 2021 | 10.91 | 11.09 | 10.91 | 11.02 | 14,129,230 | +0.11(+0.98%) |
Mar 11, 2021 | 10.95 | 10.98 | 10.86 | 10.91 | 13,063,542 | -0.06(-0.55%) |
Mar 10, 2021 | 10.91 | 11.01 | 10.90 | 10.97 | 8,359,097 | +0.03(+0.31%) |
Mar 09, 2021 | 10.94 | 10.98 | 10.83 | 10.94 | 9,497,594 | +0.01(+0.12%) |
Mar 08, 2021 | 10.72 | 10.96 | 10.64 | 10.92 | 14,652,670 | +0.29(+2.70%) |
Mar 05, 2021 | 10.70 | 10.74 | 10.30 | 10.64 | 20,769,258 | -0.01(-0.06%) |
Mar 04, 2021 | 10.73 | 10.77 | 10.51 | 10.64 | 21,561,092 | -0.05(-0.50%) |
Mar 03, 2021 | 10.80 | 10.86 | 10.69 | 10.70 | 9,468,702 | -0.10(-0.93%) |
Mar 02, 2021 | 10.70 | 10.82 | 10.68 | 10.80 | 11,269,872 | +0.12(+1.13%) |
Mar 01, 2021 | 10.84 | 10.95 | 10.68 | 10.68 | 12,014,974 | -0.05(-0.44%) |
Feb 26, 2021 | 10.73 | 10.88 | 10.65 | 10.72 | 12,690,074 | +0.03(+0.25%) |
Feb 25, 2021 | 11.05 | 11.11 | 10.68 | 10.70 | 17,650,398 | -0.31(-2.86%) |
Feb 24, 2021 | 10.86 | 11.04 | 10.83 | 11.01 | 12,144,147 | +0.17(+1.53%) |
Feb 23, 2021 | 10.99 | 11.03 | 10.71 | 10.85 | 13,654,957 | -0.12(-1.09%) |
Feb 22, 2021 | 10.88 | 11.11 | 10.86 | 10.97 | 9,299,095 | +0.03(+0.30%) |
Feb 19, 2021 | 10.78 | 10.99 | 10.75 | 10.93 | 10,856,553 | +0.24(+2.24%) |
Feb 18, 2021 | 10.81 | 10.86 | 10.68 | 10.69 | 12,766,898 | -0.14(-1.29%) |
Feb 17, 2021 | 10.91 | 10.93 | 10.76 | 10.83 | 10,475,492 | -0.08(-0.73%) |
Feb 16, 2021 | 10.91 | 10.95 | 10.87 | 10.91 | 10,666,299 | +0.05(+0.49%) |
Feb 12, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 8,355,202 | -0.01(-0.12%) |
Feb 11, 2021 | 10.89 | 10.98 | 10.79 | 10.87 | 7,694,612 | -0.01(-0.06%) |
Feb 10, 2021 | 10.83 | 10.93 | 10.81 | 10.88 | 6,776,731 | +0.06(+0.55%) |
Feb 09, 2021 | 10.83 | 10.84 | 10.71 | 10.82 | 7,683,589 | +0.01(+0.06%) |
Feb 08, 2021 | 10.85 | 10.89 | 10.77 | 10.81 | 7,635,616 | -0.01(-0.12%) |
Feb 05, 2021 | 10.77 | 10.86 | 10.73 | 10.83 | 7,131,402 | +0.09(+0.80%) |
Feb 04, 2021 | 10.67 | 10.77 | 10.67 | 10.74 | 6,975,661 | +0.05(+0.43%) |
Feb 03, 2021 | 10.70 | 10.82 | 10.65 | 10.69 | 8,448,112 | +0.01(+0.12%) |
Feb 02, 2021 | 10.61 | 10.71 | 10.57 | 10.68 | 10,380,033 | +0.13(+1.20%) |
Feb 01, 2021 | 10.39 | 10.57 | 10.34 | 10.55 | 12,482,966 | +0.19(+1.86%) |
Jan 29, 2021 | 10.40 | 10.51 | 10.29 | 10.36 | 13,330,652 | -0.15(-1.39%) |
Jan 28, 2021 | 10.45 | 10.54 | 10.29 | 10.51 | 12,731,359 | +0.10(+0.96%) |
Jan 27, 2021 | 10.58 | 10.61 | 10.36 | 10.41 | 16,981,630 | -0.24(-2.29%) |
Jan 26, 2021 | 10.83 | 10.84 | 10.54 | 10.65 | 16,669,957 | -0.06(-0.55%) |
Jan 25, 2021 | 10.68 | 10.80 | 10.62 | 10.71 | 13,108,648 | +0.07(+0.68%) |
Jan 22, 2021 | 10.61 | 10.65 | 10.51 | 10.64 | 7,699,129 | +0.04(+0.37%) |
Jan 21, 2021 | 10.50 | 10.66 | 10.49 | 10.60 | 11,384,797 | +0.12(+1.13%) |
Jan 20, 2021 | 10.41 | 10.53 | 10.39 | 10.48 | 7,962,073 | +0.07(+0.70%) |
Jan 19, 2021 | 10.34 | 10.41 | 10.30 | 10.41 | 7,392,030 | +0.09(+0.89%) |
Jan 15, 2021 | 10.30 | 10.37 | 10.24 | 10.32 | 6,795,187 | +0.02(+0.19%) |
Jan 14, 2021 | 10.29 | 10.34 | 10.23 | 10.30 | 5,842,870 | +0.07(+0.65%) |
Jan 13, 2021 | 10.26 | 10.30 | 10.22 | 10.23 | 5,624,325 | -0.03(-0.26%) |
Jan 12, 2021 | 10.22 | 10.27 | 10.13 | 10.26 | 7,214,587 | +0.12(+1.17%) |
Jan 11, 2021 | 10.16 | 10.30 | 10.12 | 10.14 | 7,263,803 | -0.11(-1.03%) |
Jan 08, 2021 | 10.20 | 10.25 | 10.14 | 10.24 | 6,579,746 | +0.07(+0.71%) |
Jan 07, 2021 | 10.15 | 10.27 | 10.12 | 10.17 | 8,421,457 | +0.04(+0.39%) |
Jan 06, 2021 | 10.14 | 10.22 | 10.10 | 10.13 | 10,859,110 | +0.04(+0.39%) |
Jan 05, 2021 | 10.18 | 10.20 | 10.08 | 10.09 | 9,492,160 | -0.05(-0.52%) |