Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.86 | 12.11 | 11.86 | 11.95 | 533,846 | +0.06(+0.50%) |
Mar 30, 2021 | 12.10 | 12.86 | 11.84 | 11.89 | 831,161 | -0.24(-1.98%) |
Mar 29, 2021 | 11.91 | 12.35 | 11.91 | 12.13 | 788,651 | +0.22(+1.85%) |
Mar 26, 2021 | 11.77 | 12.03 | 11.73 | 11.91 | 275,400 | +0.23(+1.97%) |
Mar 25, 2021 | 11.61 | 11.77 | 11.52 | 11.68 | 320,828 | +0.06(+0.52%) |
Mar 24, 2021 | 11.87 | 12.00 | 11.60 | 11.62 | 437,578 | -0.25(-2.11%) |
Mar 23, 2021 | 12.26 | 12.28 | 11.86 | 11.87 | 605,841 | -0.48(-3.89%) |
Mar 22, 2021 | 12.30 | 12.44 | 12.20 | 12.35 | 353,325 | +0.09(+0.73%) |
Mar 19, 2021 | 11.84 | 12.30 | 11.84 | 12.26 | 1,095,400 | +0.42(+3.55%) |
Mar 18, 2021 | 12.20 | 12.26 | 11.79 | 11.84 | 419,427 | -0.43(-3.50%) |
Mar 17, 2021 | 12.04 | 12.28 | 11.92 | 12.27 | 376,315 | +0.27(+2.25%) |
Mar 16, 2021 | 12.05 | 12.10 | 11.93 | 12.00 | 517,282 | -0.08(-0.66%) |
Mar 15, 2021 | 11.98 | 12.09 | 11.84 | 12.08 | 266,825 | +0.04(+0.33%) |
Mar 12, 2021 | 11.91 | 12.08 | 11.66 | 12.04 | 470,600 | +0.19(+1.60%) |
Mar 11, 2021 | 11.85 | 11.96 | 11.72 | 11.85 | 371,071 | +0.08(+0.68%) |
Mar 10, 2021 | 11.67 | 11.80 | 11.55 | 11.77 | 476,658 | +0.14(+1.20%) |
Mar 09, 2021 | 11.74 | 12.10 | 11.61 | 11.63 | 1,253,955 | -0.07(-0.60%) |
Mar 08, 2021 | 11.52 | 11.81 | 11.40 | 11.70 | 426,749 | +0.19(+1.65%) |
Mar 05, 2021 | 11.21 | 11.52 | 10.92 | 11.51 | 594,700 | +0.45(+4.07%) |
Mar 04, 2021 | 11.06 | 11.25 | 10.93 | 11.06 | 522,180 | -0.01(-0.09%) |
Mar 03, 2021 | 11.14 | 11.22 | 11.05 | 11.07 | 359,421 | -0.15(-1.34%) |
Mar 02, 2021 | 11.36 | 11.46 | 11.22 | 11.22 | 541,765 | -0.18(-1.58%) |
Mar 01, 2021 | 11.58 | 11.63 | 11.38 | 11.40 | 914,070 | -0.03(-0.26%) |
Feb 26, 2021 | 11.66 | 11.78 | 11.42 | 11.43 | 677,000 | -0.19(-1.64%) |
Feb 25, 2021 | 11.83 | 11.96 | 11.51 | 11.62 | 629,964 | -0.18(-1.53%) |
Feb 24, 2021 | 11.54 | 12.05 | 11.54 | 11.80 | 789,071 | +0.33(+2.88%) |
Feb 23, 2021 | 11.55 | 11.61 | 11.36 | 11.47 | 1,137,614 | -0.11(-0.95%) |
Feb 22, 2021 | 11.70 | 11.78 | 11.48 | 11.58 | 544,120 | -0.16(-1.36%) |
Feb 19, 2021 | 11.75 | 11.87 | 11.66 | 11.74 | 553,900 | +0.01(+0.09%) |
Feb 18, 2021 | 11.88 | 11.96 | 11.61 | 11.73 | 815,770 | -0.15(-1.26%) |
Feb 17, 2021 | 12.07 | 12.12 | 11.83 | 11.88 | 534,787 | -0.11(-0.92%) |
Feb 16, 2021 | 12.11 | 12.21 | 11.90 | 11.99 | 961,167 | -0.11(-0.91%) |
Feb 12, 2021 | 12.32 | 12.32 | 12.02 | 12.10 | 474,900 | -0.11(-0.90%) |
Feb 11, 2021 | 12.67 | 12.90 | 12.21 | 12.21 | 638,318 | -0.49(-3.86%) |
Feb 10, 2021 | 12.27 | 12.72 | 12.07 | 12.70 | 702,857 | +0.42(+3.42%) |
Feb 09, 2021 | 12.57 | 12.60 | 12.25 | 12.28 | 473,888 | -0.29(-2.31%) |
Feb 08, 2021 | 12.50 | 12.62 | 12.35 | 12.57 | 514,217 | +0.14(+1.13%) |
Feb 05, 2021 | 12.55 | 12.78 | 12.25 | 12.43 | 391,300 | -0.10(-0.80%) |
Feb 04, 2021 | 12.56 | 12.80 | 12.17 | 12.53 | 554,953 | +0.08(+0.64%) |
Feb 03, 2021 | 12.35 | 12.62 | 12.11 | 12.45 | 595,309 | +0.04(+0.32%) |
Feb 02, 2021 | 12.36 | 12.55 | 12.27 | 12.41 | 304,222 | +0.09(+0.73%) |
Feb 01, 2021 | 12.10 | 12.39 | 11.98 | 12.32 | 335,239 | +0.31(+2.58%) |
Jan 29, 2021 | 12.11 | 12.26 | 11.95 | 12.01 | 669,900 | -0.10(-0.83%) |
Jan 28, 2021 | 12.23 | 12.43 | 12.05 | 12.11 | 370,670 | -0.10(-0.82%) |
Jan 27, 2021 | 12.38 | 12.64 | 12.11 | 12.21 | 554,021 | -0.30(-2.40%) |
Jan 26, 2021 | 12.38 | 12.68 | 12.35 | 12.51 | 369,247 | +0.21(+1.71%) |
Jan 25, 2021 | 12.29 | 12.33 | 12.14 | 12.30 | 342,462 | -0.04(-0.32%) |
Jan 22, 2021 | 12.18 | 12.36 | 11.97 | 12.34 | 422,000 | +0.03(+0.24%) |
Jan 21, 2021 | 12.67 | 12.67 | 12.12 | 12.31 | 526,048 | -0.31(-2.46%) |
Jan 20, 2021 | 12.70 | 12.85 | 12.57 | 12.62 | 897,416 | -0.11(-0.86%) |
Jan 19, 2021 | 12.75 | 12.89 | 12.54 | 12.73 | 460,425 | +0.01(+0.08%) |
Jan 15, 2021 | 12.83 | 13.03 | 12.61 | 12.72 | 412,300 | -0.15(-1.17%) |
Jan 14, 2021 | 12.30 | 12.93 | 12.25 | 12.87 | 389,140 | +0.63(+5.15%) |
Jan 13, 2021 | 12.29 | 12.55 | 12.14 | 12.24 | 579,743 | -0.10(-0.81%) |
Jan 12, 2021 | 12.63 | 12.66 | 12.32 | 12.34 | 375,521 | -0.22(-1.75%) |
Jan 11, 2021 | 12.97 | 12.97 | 12.46 | 12.56 | 398,197 | -0.31(-2.41%) |
Jan 08, 2021 | 12.75 | 13.06 | 12.66 | 12.87 | 391,400 | +0.06(+0.47%) |
Jan 07, 2021 | 12.87 | 12.90 | 12.68 | 12.81 | 504,925 | +0.08(+0.63%) |
Jan 06, 2021 | 12.54 | 12.77 | 12.52 | 12.73 | 625,670 | +0.22(+1.76%) |
Jan 05, 2021 | 12.56 | 12.64 | 12.28 | 12.51 | 374,231 | +0.03(+0.24%) |