Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.48 | 11.56 | 11.39 | 11.39 | 1,883,747 | +0.00(+0.00%) |
Mar 30, 2021 | 11.27 | 11.42 | 11.11 | 11.39 | 2,949,056 | +0.26(+2.38%) |
Mar 29, 2021 | 11.13 | 11.32 | 11.04 | 11.12 | 4,696,024 | +0.09(+0.84%) |
Mar 26, 2021 | 11.36 | 11.41 | 10.74 | 11.03 | 8,070,614 | -0.64(-5.46%) |
Mar 25, 2021 | 11.42 | 11.76 | 11.19 | 11.67 | 1,745,338 | +0.20(+1.75%) |
Mar 24, 2021 | 11.57 | 11.87 | 11.46 | 11.46 | 1,338,716 | +0.05(+0.44%) |
Mar 23, 2021 | 11.67 | 11.78 | 11.35 | 11.41 | 1,254,910 | -0.34(-2.86%) |
Mar 22, 2021 | 11.89 | 11.89 | 11.63 | 11.75 | 1,351,539 | -0.16(-1.32%) |
Mar 19, 2021 | 11.99 | 12.09 | 11.67 | 11.91 | 2,819,192 | +0.26(+2.21%) |
Mar 18, 2021 | 12.10 | 12.10 | 11.59 | 11.65 | 1,357,657 | -0.38(-3.15%) |
Mar 17, 2021 | 11.81 | 12.03 | 11.74 | 12.03 | 993,136 | +0.16(+1.33%) |
Mar 16, 2021 | 12.10 | 12.10 | 11.80 | 11.87 | 1,164,148 | -0.24(-1.95%) |
Mar 15, 2021 | 11.99 | 12.11 | 11.96 | 12.11 | 1,542,087 | +0.16(+1.32%) |
Mar 12, 2021 | 11.87 | 12.02 | 11.86 | 11.95 | 1,430,682 | +0.14(+1.15%) |
Mar 11, 2021 | 11.78 | 11.89 | 11.67 | 11.82 | 1,930,486 | +0.13(+1.10%) |
Mar 10, 2021 | 11.59 | 11.85 | 11.59 | 11.69 | 1,281,123 | +0.11(+0.99%) |
Mar 09, 2021 | 11.51 | 11.63 | 11.28 | 11.57 | 1,564,525 | +0.21(+1.83%) |
Mar 08, 2021 | 11.25 | 11.66 | 11.24 | 11.36 | 1,862,599 | +0.14(+1.21%) |
Mar 05, 2021 | 11.55 | 11.58 | 10.61 | 11.23 | 3,077,120 | -0.17(-1.51%) |
Mar 04, 2021 | 11.67 | 11.82 | 11.13 | 11.40 | 2,158,378 | -0.32(-2.75%) |
Mar 03, 2021 | 11.90 | 12.12 | 11.72 | 11.72 | 1,762,969 | -0.22(-1.86%) |
Mar 02, 2021 | 11.79 | 12.12 | 11.63 | 11.94 | 2,524,845 | +0.10(+0.85%) |
Mar 01, 2021 | 11.96 | 12.02 | 11.73 | 11.84 | 2,949,612 | +0.14(+1.20%) |
Feb 26, 2021 | 11.78 | 11.84 | 11.51 | 11.70 | 3,958,786 | +0.46(+4.12%) |
Feb 25, 2021 | 11.94 | 12.07 | 11.17 | 11.24 | 4,329,255 | -0.67(-5.66%) |
Feb 24, 2021 | 11.67 | 11.91 | 11.41 | 11.91 | 3,616,169 | +0.39(+3.41%) |
Feb 23, 2021 | 11.49 | 11.63 | 11.28 | 11.52 | 3,003,114 | +0.04(+0.31%) |
Feb 22, 2021 | 11.44 | 11.68 | 11.38 | 11.49 | 3,058,668 | +0.13(+1.18%) |
Feb 19, 2021 | 10.85 | 11.36 | 10.85 | 11.35 | 2,248,022 | +0.56(+5.21%) |
Feb 18, 2021 | 10.85 | 11.05 | 10.70 | 10.79 | 1,480,182 | -0.07(-0.65%) |
Feb 17, 2021 | 11.09 | 11.14 | 10.78 | 10.86 | 1,310,564 | -0.27(-2.40%) |
Feb 16, 2021 | 10.88 | 11.18 | 10.81 | 11.13 | 1,581,405 | +0.35(+3.26%) |
Feb 12, 2021 | 10.72 | 10.85 | 10.69 | 10.78 | 976,948 | +0.06(+0.52%) |
Feb 11, 2021 | 10.70 | 10.86 | 10.45 | 10.72 | 1,381,118 | +0.08(+0.73%) |
Feb 10, 2021 | 10.57 | 10.74 | 10.54 | 10.64 | 1,298,394 | +0.06(+0.53%) |
Feb 09, 2021 | 10.61 | 10.71 | 10.53 | 10.59 | 1,624,038 | -0.09(-0.85%) |
Feb 08, 2021 | 10.63 | 10.73 | 10.51 | 10.68 | 2,240,245 | -0.17(-1.55%) |
Feb 05, 2021 | 10.88 | 11.09 | 10.83 | 10.85 | 1,421,625 | +0.05(+0.46%) |
Feb 04, 2021 | 10.40 | 10.86 | 10.39 | 10.80 | 1,951,738 | +0.43(+4.13%) |
Feb 03, 2021 | 10.43 | 10.52 | 10.34 | 10.37 | 1,138,586 | -0.06(-0.54%) |
Feb 02, 2021 | 10.21 | 10.47 | 10.20 | 10.43 | 1,787,587 | +0.25(+2.41%) |
Feb 01, 2021 | 10.10 | 10.29 | 9.836 | 10.18 | 1,745,139 | +0.17(+1.68%) |
Jan 29, 2021 | 10.23 | 10.26 | 9.899 | 10.01 | 1,640,829 | -0.22(-2.13%) |
Jan 28, 2021 | 10.02 | 10.28 | 9.949 | 10.23 | 1,601,889 | +0.31(+3.11%) |
Jan 27, 2021 | 10.11 | 10.15 | 9.899 | 9.920 | 1,703,138 | -0.31(-3.02%) |
Jan 26, 2021 | 10.18 | 10.34 | 9.984 | 10.23 | 1,102,505 | +0.14(+1.39%) |
Jan 25, 2021 | 10.22 | 10.25 | 9.984 | 10.09 | 1,942,542 | -0.18(-1.78%) |
Jan 22, 2021 | 10.22 | 10.31 | 10.12 | 10.27 | 2,087,499 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.36 | 10.15 | 10.29 | 1,126,807 | +0.04(+0.34%) |
Jan 20, 2021 | 10.07 | 10.26 | 10.06 | 10.25 | 1,665,449 | +0.20(+1.96%) |
Jan 19, 2021 | 10.11 | 10.15 | 10.00 | 10.05 | 1,247,937 | -0.04(-0.42%) |
Jan 15, 2021 | 10.08 | 10.16 | 10.03 | 10.10 | 1,024,379 | -0.06(-0.62%) |
Jan 14, 2021 | 10.02 | 10.16 | 9.963 | 10.16 | 1,098,422 | +0.18(+1.83%) |
Jan 13, 2021 | 10.01 | 10.14 | 9.922 | 9.977 | 1,134,692 | -0.04(-0.35%) |
Jan 12, 2021 | 10.00 | 10.09 | 9.864 | 10.01 | 1,480,320 | +0.02(+0.21%) |
Jan 11, 2021 | 9.885 | 10.18 | 9.878 | 9.991 | 3,406,292 | +0.01(+0.14%) |
Jan 08, 2021 | 10.12 | 10.12 | 9.654 | 9.977 | 2,517,505 | -0.08(-0.77%) |
Jan 07, 2021 | 10.12 | 10.19 | 10.03 | 10.05 | 1,280,495 | -0.02(-0.21%) |
Jan 06, 2021 | 9.899 | 10.31 | 9.899 | 10.07 | 2,522,896 | +0.27(+2.79%) |
Jan 05, 2021 | 9.724 | 9.871 | 9.668 | 9.801 | 1,077,029 | +0.10(+1.01%) |