Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.17 | 10.37 | 10.12 | 10.33 | 269,993 | -0.37(-3.42%) |
Mar 30, 2021 | 10.74 | 10.83 | 10.64 | 10.70 | 95,589 | +0.18(+1.69%) |
Mar 29, 2021 | 10.57 | 10.68 | 10.38 | 10.52 | 114,872 | -0.25(-2.29%) |
Mar 26, 2021 | 10.58 | 10.80 | 10.55 | 10.77 | 127,273 | +0.52(+5.11%) |
Mar 25, 2021 | 10.35 | 10.37 | 10.03 | 10.24 | 264,391 | +0.34(+3.39%) |
Mar 24, 2021 | 9.946 | 10.07 | 9.867 | 9.906 | 302,798 | -0.60(-5.73%) |
Mar 23, 2021 | 10.85 | 10.95 | 10.26 | 10.51 | 338,076 | -1.25(-10.66%) |
Mar 22, 2021 | 11.89 | 11.95 | 11.76 | 11.76 | 89,692 | +0.21(+1.79%) |
Mar 19, 2021 | 11.43 | 11.62 | 11.37 | 11.56 | 381,312 | -0.38(-3.15%) |
Mar 18, 2021 | 12.06 | 12.17 | 11.85 | 11.93 | 338,594 | -0.89(-6.93%) |
Mar 17, 2021 | 12.35 | 12.88 | 12.25 | 12.82 | 286,478 | -0.04(-0.31%) |
Mar 16, 2021 | 12.93 | 12.95 | 12.83 | 12.86 | 77,615 | -0.37(-2.76%) |
Mar 15, 2021 | 13.22 | 13.29 | 13.19 | 13.22 | 91,494 | +0.28(+2.14%) |
Mar 12, 2021 | 12.82 | 13.01 | 12.81 | 12.95 | 172,937 | -0.60(-4.45%) |
Mar 11, 2021 | 13.18 | 13.56 | 12.94 | 13.55 | 367,358 | +1.68(+14.14%) |
Mar 10, 2021 | 11.98 | 12.02 | 11.84 | 11.87 | 104,802 | +0.24(+2.04%) |
Mar 09, 2021 | 11.72 | 11.84 | 11.63 | 11.63 | 154,142 | -0.21(-1.75%) |
Mar 08, 2021 | 11.39 | 12.54 | 11.30 | 11.84 | 962,501 | +0.28(+2.39%) |
Mar 05, 2021 | 11.54 | 11.59 | 11.28 | 11.57 | 242,902 | -0.73(-5.94%) |
Mar 04, 2021 | 12.59 | 12.71 | 12.20 | 12.30 | 203,599 | -0.88(-6.67%) |
Mar 03, 2021 | 12.96 | 13.22 | 12.81 | 13.18 | 457,006 | +1.33(+11.26%) |
Mar 02, 2021 | 11.72 | 11.84 | 11.66 | 11.84 | 254,702 | -0.36(-2.92%) |
Mar 01, 2021 | 12.27 | 12.32 | 11.99 | 12.20 | 115,666 | -0.08(-0.64%) |
Feb 26, 2021 | 12.15 | 12.46 | 12.03 | 12.28 | 251,407 | -0.44(-3.49%) |
Feb 25, 2021 | 13.20 | 13.28 | 12.67 | 12.72 | 406,783 | +0.90(+7.60%) |
Feb 24, 2021 | 11.37 | 11.89 | 11.29 | 11.82 | 264,337 | -0.58(-4.70%) |
Feb 23, 2021 | 12.56 | 12.61 | 12.07 | 12.40 | 311,128 | -0.34(-2.64%) |
Feb 22, 2021 | 12.25 | 12.78 | 12.25 | 12.74 | 522,956 | +1.73(+15.70%) |
Feb 19, 2021 | 10.71 | 11.14 | 10.71 | 11.01 | 266,493 | +0.56(+5.39%) |
Feb 18, 2021 | 10.34 | 10.53 | 10.24 | 10.45 | 278,333 | +0.29(+2.82%) |
Feb 17, 2021 | 10.20 | 10.27 | 10.15 | 10.16 | 184,874 | +0.59(+6.19%) |
Feb 16, 2021 | 9.669 | 9.709 | 9.570 | 9.570 | 218,385 | +0.88(+10.11%) |
Feb 12, 2021 | 8.632 | 8.701 | 8.632 | 8.691 | 19,845 | +0.07(+0.80%) |
Feb 11, 2021 | 8.701 | 8.721 | 8.622 | 8.622 | 34,644 | -0.03(-0.34%) |
Feb 10, 2021 | 8.770 | 8.780 | 8.622 | 8.652 | 48,264 | -0.06(-0.68%) |
Feb 09, 2021 | 8.790 | 8.824 | 8.711 | 8.711 | 93,445 | +0.24(+2.80%) |
Feb 08, 2021 | 8.573 | 8.612 | 8.474 | 8.474 | 91,357 | +0.48(+6.06%) |
Feb 05, 2021 | 8.010 | 8.049 | 7.931 | 7.990 | 36,450 | +0.01(+0.12%) |
Feb 04, 2021 | 7.951 | 7.980 | 7.862 | 7.980 | 81,901 | -0.06(-0.74%) |
Feb 03, 2021 | 8.049 | 8.099 | 8.000 | 8.039 | 85,460 | -0.03(-0.37%) |
Feb 02, 2021 | 8.118 | 8.148 | 8.059 | 8.069 | 115,343 | +0.22(+2.77%) |
Feb 01, 2021 | 7.723 | 7.852 | 7.674 | 7.852 | 82,209 | +0.30(+3.92%) |
Jan 29, 2021 | 7.575 | 7.644 | 7.476 | 7.555 | 70,065 | -0.26(-3.29%) |
Jan 28, 2021 | 7.704 | 7.812 | 7.674 | 7.812 | 138,162 | -0.01(-0.13%) |
Jan 27, 2021 | 7.911 | 7.911 | 7.704 | 7.822 | 204,714 | -0.39(-4.69%) |
Jan 26, 2021 | 8.109 | 8.207 | 8.010 | 8.207 | 72,218 | -0.11(-1.31%) |
Jan 25, 2021 | 8.247 | 8.316 | 8.188 | 8.316 | 57,059 | -0.08(-0.94%) |
Jan 22, 2021 | 8.267 | 8.395 | 8.197 | 8.395 | 104,592 | -0.40(-4.60%) |
Jan 21, 2021 | 8.820 | 8.859 | 8.741 | 8.800 | 141,708 | +0.35(+4.09%) |
Jan 20, 2021 | 8.355 | 8.454 | 8.336 | 8.454 | 64,397 | +0.22(+2.64%) |
Jan 19, 2021 | 8.168 | 8.237 | 8.089 | 8.237 | 211,094 | -0.32(-3.70%) |
Jan 15, 2021 | 8.523 | 8.558 | 8.415 | 8.553 | 49,005 | -0.07(-0.80%) |
Jan 14, 2021 | 8.592 | 8.622 | 8.533 | 8.622 | 131,027 | -0.16(-1.80%) |
Jan 13, 2021 | 8.750 | 8.780 | 8.691 | 8.780 | 52,491 | -0.09(-1.00%) |
Jan 12, 2021 | 8.829 | 8.879 | 8.790 | 8.869 | 58,385 | +0.04(+0.45%) |
Jan 11, 2021 | 8.790 | 8.859 | 8.750 | 8.829 | 105,776 | -0.78(-8.12%) |
Jan 08, 2021 | 9.570 | 9.639 | 9.491 | 9.610 | 64,092 | -0.03(-0.31%) |
Jan 07, 2021 | 9.629 | 9.689 | 9.481 | 9.639 | 165,452 | +0.61(+6.78%) |
Jan 06, 2021 | 8.889 | 9.185 | 8.869 | 9.027 | 99,941 | -0.12(-1.30%) |
Jan 05, 2021 | 9.067 | 9.205 | 9.057 | 9.146 | 46,428 | +0.21(+2.32%) |