Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.20 | 10.21 | 10.05 | 10.12 | 2,021,740 | +0.01(+0.10%) |
Mar 30, 2021 | 10.17 | 10.33 | 10.09 | 10.11 | 1,093,147 | -0.20(-1.94%) |
Mar 29, 2021 | 10.17 | 10.45 | 10.09 | 10.31 | 1,292,350 | +0.06(+0.59%) |
Mar 26, 2021 | 10.10 | 10.65 | 10.03 | 10.25 | 1,142,700 | +0.11(+1.08%) |
Mar 25, 2021 | 9.920 | 10.25 | 9.720 | 10.14 | 2,293,774 | +0.03(+0.30%) |
Mar 24, 2021 | 10.40 | 10.43 | 10.01 | 10.11 | 2,191,150 | -0.24(-2.32%) |
Mar 23, 2021 | 10.62 | 10.69 | 10.32 | 10.35 | 1,427,940 | -0.38(-3.54%) |
Mar 22, 2021 | 10.82 | 10.90 | 10.58 | 10.73 | 914,883 | +0.07(+0.66%) |
Mar 19, 2021 | 10.75 | 10.78 | 10.51 | 10.66 | 1,358,600 | -0.13(-1.20%) |
Mar 18, 2021 | 10.86 | 11.10 | 10.69 | 10.79 | 1,467,775 | -0.15(-1.37%) |
Mar 17, 2021 | 10.93 | 11.20 | 10.81 | 10.94 | 1,429,265 | -0.30(-2.67%) |
Mar 16, 2021 | 11.59 | 11.63 | 11.02 | 11.24 | 1,775,405 | -0.44(-3.77%) |
Mar 15, 2021 | 11.65 | 11.99 | 11.52 | 11.68 | 1,243,749 | -0.03(-0.26%) |
Mar 12, 2021 | 11.10 | 11.77 | 11.10 | 11.71 | 1,624,500 | +0.47(+4.18%) |
Mar 11, 2021 | 11.12 | 11.44 | 10.97 | 11.24 | 1,768,529 | +0.12(+1.08%) |
Mar 10, 2021 | 11.33 | 11.55 | 10.86 | 11.12 | 2,761,957 | -0.24(-2.11%) |
Mar 09, 2021 | 11.51 | 11.89 | 11.22 | 11.36 | 2,474,275 | -0.19(-1.65%) |
Mar 08, 2021 | 11.73 | 12.25 | 11.02 | 11.55 | 2,527,878 | -0.34(-2.86%) |
Mar 05, 2021 | 11.15 | 12.00 | 10.13 | 11.89 | 4,822,800 | +0.73(+6.54%) |
Mar 04, 2021 | 10.94 | 12.13 | 10.51 | 11.16 | 4,326,006 | -0.17(-1.50%) |
Mar 03, 2021 | 11.94 | 12.23 | 10.88 | 11.33 | 4,089,025 | -0.76(-6.29%) |
Mar 02, 2021 | 12.41 | 12.90 | 11.92 | 12.09 | 3,017,636 | -0.59(-4.65%) |
Mar 01, 2021 | 13.07 | 13.42 | 12.53 | 12.68 | 2,901,509 | +0.01(+0.08%) |
Feb 26, 2021 | 12.76 | 12.99 | 11.74 | 12.67 | 3,219,500 | +0.03(+0.24%) |
Feb 25, 2021 | 13.06 | 13.84 | 11.84 | 12.64 | 6,508,741 | -1.40(-9.97%) |
Feb 24, 2021 | 14.30 | 15.74 | 13.50 | 14.04 | 6,169,687 | +0.73(+5.48%) |
Feb 23, 2021 | 14.22 | 14.88 | 12.10 | 13.31 | 7,950,137 | -2.23(-14.35%) |
Feb 22, 2021 | 16.00 | 18.20 | 15.16 | 15.54 | 15,944,930 | +1.49(+10.60%) |
Feb 19, 2021 | 13.99 | 17.23 | 13.85 | 14.05 | 19,732,400 | +1.80(+14.69%) |
Feb 18, 2021 | 11.75 | 12.67 | 11.32 | 12.25 | 7,628,863 | +1.10(+9.87%) |
Feb 17, 2021 | 11.00 | 11.15 | 10.70 | 11.15 | 2,282,597 | +0.25(+2.29%) |
Feb 16, 2021 | 11.60 | 11.61 | 10.70 | 10.90 | 2,545,220 | -0.58(-5.05%) |
Feb 12, 2021 | 11.99 | 12.14 | 11.33 | 11.48 | 1,708,400 | -0.52(-4.33%) |
Feb 11, 2021 | 11.90 | 12.45 | 11.65 | 12.00 | 5,349,825 | +0.33(+2.83%) |
Feb 10, 2021 | 11.64 | 11.71 | 10.90 | 11.67 | 13,042,826 | +0.91(+8.46%) |
Feb 09, 2021 | 10.85 | 10.97 | 10.69 | 10.76 | 116,779 | -0.03(-0.28%) |
Feb 08, 2021 | 10.78 | 10.82 | 10.67 | 10.79 | 114,956 | +0.06(+0.56%) |
Feb 05, 2021 | 10.87 | 10.88 | 10.59 | 10.73 | 193,100 | +0.04(+0.37%) |
Feb 04, 2021 | 10.70 | 10.70 | 10.55 | 10.69 | 126,980 | +0.09(+0.85%) |
Feb 03, 2021 | 10.55 | 10.74 | 10.55 | 10.60 | 88,009 | +0.18(+1.73%) |
Feb 02, 2021 | 10.58 | 10.70 | 10.42 | 10.42 | 153,561 | -0.16(-1.51%) |
Feb 01, 2021 | 10.42 | 10.75 | 10.40 | 10.58 | 72,157 | +0.16(+1.54%) |
Jan 29, 2021 | 10.73 | 10.73 | 10.35 | 10.42 | 55,900 | -0.13(-1.23%) |
Jan 28, 2021 | 10.45 | 10.88 | 10.37 | 10.55 | 81,439 | +0.25(+2.43%) |
Jan 27, 2021 | 10.78 | 10.78 | 10.25 | 10.30 | 195,338 | -0.40(-3.74%) |
Jan 26, 2021 | 10.77 | 12.00 | 10.70 | 10.70 | 212,280 | -0.33(-2.99%) |
Jan 25, 2021 | 10.90 | 11.13 | 10.69 | 11.03 | 277,738 | +0.36(+3.37%) |
Jan 22, 2021 | 10.58 | 10.69 | 10.58 | 10.67 | 137,200 | +0.09(+0.85%) |