Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.460 | 9.488 | 9.353 | 9.423 | 302,503 | -0.01(-0.10%) |
Mar 30, 2021 | 9.348 | 9.511 | 9.283 | 9.432 | 322,401 | -0.03(-0.30%) |
Mar 29, 2021 | 9.581 | 9.581 | 9.358 | 9.460 | 493,153 | -0.20(-2.12%) |
Mar 26, 2021 | 9.590 | 9.674 | 9.455 | 9.665 | 507,785 | +0.27(+2.87%) |
Mar 25, 2021 | 9.143 | 9.413 | 8.976 | 9.395 | 780,972 | +0.09(+1.00%) |
Mar 24, 2021 | 9.330 | 9.479 | 9.278 | 9.302 | 690,983 | +0.15(+1.63%) |
Mar 23, 2021 | 9.218 | 9.376 | 9.083 | 9.153 | 1,255,962 | -0.23(-2.48%) |
Mar 22, 2021 | 9.497 | 9.497 | 9.339 | 9.386 | 346,254 | -0.10(-1.08%) |
Mar 19, 2021 | 9.330 | 9.595 | 9.255 | 9.488 | 481,472 | +0.16(+1.70%) |
Mar 18, 2021 | 9.842 | 9.842 | 9.283 | 9.330 | 916,500 | -0.56(-5.65%) |
Mar 17, 2021 | 9.739 | 9.924 | 9.656 | 9.888 | 335,119 | +0.07(+0.66%) |
Mar 16, 2021 | 9.991 | 9.991 | 9.786 | 9.823 | 909,519 | -0.32(-3.12%) |
Mar 15, 2021 | 10.13 | 10.18 | 9.995 | 10.14 | 285,696 | -0.05(-0.46%) |
Mar 12, 2021 | 10.29 | 10.29 | 10.10 | 10.19 | 398,237 | -0.06(-0.54%) |
Mar 11, 2021 | 10.24 | 10.36 | 10.13 | 10.24 | 612,508 | +0.12(+1.20%) |
Mar 10, 2021 | 9.916 | 10.15 | 9.823 | 10.12 | 728,945 | +0.31(+3.13%) |
Mar 09, 2021 | 9.991 | 10.11 | 9.786 | 9.814 | 587,893 | -0.17(-1.68%) |
Mar 08, 2021 | 10.15 | 10.21 | 9.870 | 9.981 | 2,037,799 | -0.08(-0.83%) |
Mar 05, 2021 | 10.04 | 10.08 | 9.618 | 10.07 | 1,952,631 | +0.33(+3.35%) |
Mar 04, 2021 | 9.590 | 9.898 | 9.451 | 9.739 | 859,451 | +0.25(+2.65%) |
Mar 03, 2021 | 9.488 | 9.716 | 9.479 | 9.488 | 665,854 | +0.09(+0.99%) |
Mar 02, 2021 | 9.497 | 9.609 | 9.376 | 9.395 | 2,125,410 | -0.11(-1.18%) |
Mar 01, 2021 | 9.507 | 9.544 | 9.404 | 9.507 | 4,296,313 | +0.25(+2.72%) |
Feb 26, 2021 | 9.292 | 9.360 | 8.911 | 9.255 | 581,890 | -0.15(-1.58%) |
Feb 25, 2021 | 9.749 | 9.749 | 9.339 | 9.404 | 777,570 | -0.26(-2.70%) |
Feb 24, 2021 | 9.367 | 9.721 | 9.274 | 9.665 | 644,261 | +0.37(+4.01%) |
Feb 23, 2021 | 9.115 | 9.325 | 8.650 | 9.292 | 277,747 | +0.21(+2.36%) |
Feb 22, 2021 | 8.967 | 9.274 | 8.967 | 9.078 | 610,606 | +0.14(+1.56%) |
Feb 19, 2021 | 8.780 | 8.957 | 8.780 | 8.939 | 188,808 | +0.23(+2.67%) |
Feb 18, 2021 | 8.957 | 8.967 | 8.687 | 8.706 | 250,733 | -0.34(-3.81%) |
Feb 17, 2021 | 9.041 | 9.097 | 8.862 | 9.050 | 240,612 | +0.07(+0.73%) |
Feb 16, 2021 | 9.032 | 9.125 | 8.929 | 8.985 | 532,853 | +0.19(+2.12%) |
Feb 12, 2021 | 8.575 | 8.813 | 8.566 | 8.799 | 187,412 | +0.18(+2.05%) |
Feb 11, 2021 | 8.734 | 8.752 | 8.464 | 8.622 | 261,054 | -0.13(-1.49%) |
Feb 10, 2021 | 8.641 | 8.799 | 8.534 | 8.752 | 579,737 | +0.19(+2.17%) |
Feb 09, 2021 | 8.622 | 8.650 | 8.501 | 8.566 | 902,608 | -0.10(-1.18%) |
Feb 08, 2021 | 8.408 | 8.687 | 8.408 | 8.669 | 285,098 | +0.39(+4.67%) |
Feb 05, 2021 | 8.399 | 8.399 | 8.259 | 8.282 | 216,195 | +0.00(+0.06%) |
Feb 04, 2021 | 8.296 | 8.296 | 8.133 | 8.277 | 397,766 | +0.05(+0.57%) |
Feb 03, 2021 | 7.942 | 8.259 | 7.942 | 8.231 | 989,097 | +0.34(+4.25%) |
Feb 02, 2021 | 8.045 | 8.091 | 7.896 | 7.896 | 551,258 | +0.07(+0.83%) |
Feb 01, 2021 | 7.886 | 7.914 | 7.710 | 7.831 | 262,993 | +0.07(+0.96%) |
Jan 29, 2021 | 7.970 | 8.073 | 7.733 | 7.756 | 968,207 | -0.28(-3.48%) |
Jan 28, 2021 | 8.035 | 8.129 | 7.886 | 8.035 | 186,843 | +0.09(+1.17%) |
Jan 27, 2021 | 7.831 | 8.133 | 7.728 | 7.942 | 742,437 | +0.00(+0.00%) |
Jan 26, 2021 | 8.231 | 8.343 | 7.942 | 7.942 | 370,177 | -0.21(-2.63%) |
Jan 25, 2021 | 8.184 | 8.268 | 8.003 | 8.156 | 630,447 | -0.09(-1.13%) |
Jan 22, 2021 | 8.063 | 8.259 | 8.007 | 8.250 | 208,892 | +0.00(+0.00%) |
Jan 21, 2021 | 8.399 | 8.473 | 8.147 | 8.250 | 239,849 | -0.19(-2.21%) |
Jan 20, 2021 | 8.566 | 8.584 | 8.375 | 8.436 | 239,861 | -0.06(-0.66%) |
Jan 19, 2021 | 8.492 | 8.568 | 8.436 | 8.492 | 234,783 | +0.12(+1.45%) |
Jan 15, 2021 | 8.622 | 8.622 | 8.333 | 8.371 | 1,258,078 | -0.38(-4.36%) |
Jan 14, 2021 | 8.557 | 8.836 | 8.557 | 8.752 | 598,987 | +0.28(+3.30%) |
Jan 13, 2021 | 8.603 | 8.603 | 8.417 | 8.473 | 362,650 | -0.14(-1.62%) |
Jan 12, 2021 | 8.389 | 8.631 | 8.381 | 8.613 | 402,573 | +0.35(+4.28%) |
Jan 11, 2021 | 7.980 | 8.287 | 7.896 | 8.259 | 262,083 | +0.12(+1.49%) |
Jan 08, 2021 | 8.380 | 8.380 | 8.082 | 8.138 | 333,260 | -0.13(-1.58%) |
Jan 07, 2021 | 8.203 | 8.361 | 8.175 | 8.268 | 275,383 | +0.14(+1.72%) |
Jan 06, 2021 | 7.952 | 8.208 | 7.938 | 8.129 | 1,356,430 | +0.34(+4.30%) |
Jan 05, 2021 | 7.440 | 7.970 | 7.440 | 7.793 | 873,516 | +0.40(+5.42%) |