Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.25 | 10.57 | 10.19 | 10.35 | 447,081 | +0.10(+0.98%) |
Mar 30, 2021 | 10.15 | 10.26 | 10.01 | 10.25 | 128,469 | +0.13(+1.28%) |
Mar 29, 2021 | 10.62 | 10.83 | 10.10 | 10.12 | 151,887 | -0.52(-4.89%) |
Mar 26, 2021 | 10.71 | 10.83 | 10.42 | 10.64 | 130,200 | +0.01(+0.09%) |
Mar 25, 2021 | 10.27 | 10.68 | 10.08 | 10.63 | 192,983 | +0.30(+2.90%) |
Mar 24, 2021 | 10.65 | 10.96 | 10.31 | 10.33 | 179,259 | -0.22(-2.09%) |
Mar 23, 2021 | 10.54 | 10.73 | 10.49 | 10.55 | 169,882 | -0.22(-2.04%) |
Mar 22, 2021 | 11.28 | 11.42 | 10.74 | 10.77 | 181,350 | -0.52(-4.61%) |
Mar 19, 2021 | 11.27 | 11.57 | 11.12 | 11.29 | 450,100 | +0.00(+0.00%) |
Mar 18, 2021 | 11.67 | 12.01 | 11.26 | 11.29 | 142,180 | -0.45(-3.83%) |
Mar 17, 2021 | 11.61 | 11.92 | 11.48 | 11.74 | 221,548 | +0.06(+0.51%) |
Mar 16, 2021 | 12.04 | 12.13 | 11.51 | 11.68 | 214,643 | -0.45(-3.71%) |
Mar 15, 2021 | 11.96 | 12.15 | 11.65 | 12.13 | 190,230 | +0.17(+1.42%) |
Mar 12, 2021 | 12.20 | 12.43 | 11.94 | 11.96 | 288,600 | -0.24(-1.97%) |
Mar 11, 2021 | 12.60 | 12.70 | 12.10 | 12.20 | 587,112 | +1.23(+11.21%) |
Mar 10, 2021 | 10.82 | 11.04 | 10.65 | 10.97 | 150,377 | +0.17(+1.57%) |
Mar 09, 2021 | 11.16 | 11.19 | 10.79 | 10.80 | 146,597 | -0.23(-2.09%) |
Mar 08, 2021 | 10.89 | 11.25 | 10.89 | 11.03 | 173,840 | +0.09(+0.82%) |
Mar 05, 2021 | 10.41 | 11.03 | 10.10 | 10.94 | 397,200 | +0.61(+5.91%) |
Mar 04, 2021 | 10.87 | 11.15 | 9.850 | 10.33 | 460,024 | -0.31(-2.91%) |
Mar 03, 2021 | 11.19 | 11.75 | 10.60 | 10.64 | 574,134 | -0.50(-4.49%) |
Mar 02, 2021 | 10.25 | 11.27 | 10.15 | 11.14 | 638,118 | +0.89(+8.68%) |
Mar 01, 2021 | 9.710 | 10.29 | 9.460 | 10.25 | 493,718 | +0.81(+8.58%) |
Feb 26, 2021 | 9.100 | 9.750 | 8.560 | 9.440 | 437,200 | -0.01(-0.11%) |
Feb 25, 2021 | 9.640 | 9.875 | 9.250 | 9.450 | 284,537 | -0.12(-1.25%) |
Feb 24, 2021 | 9.500 | 9.760 | 9.400 | 9.570 | 245,872 | +0.13(+1.38%) |
Feb 23, 2021 | 9.510 | 9.770 | 9.250 | 9.440 | 342,692 | -0.29(-2.98%) |
Feb 22, 2021 | 9.660 | 10.00 | 9.510 | 9.730 | 304,643 | +0.04(+0.41%) |
Feb 19, 2021 | 9.550 | 9.960 | 9.450 | 9.690 | 181,700 | +0.17(+1.79%) |
Feb 18, 2021 | 9.240 | 9.760 | 9.160 | 9.520 | 417,957 | +0.23(+2.48%) |
Feb 17, 2021 | 9.540 | 9.750 | 9.260 | 9.290 | 322,123 | -0.46(-4.72%) |
Feb 16, 2021 | 9.900 | 10.00 | 9.560 | 9.750 | 280,816 | -0.08(-0.81%) |
Feb 12, 2021 | 9.760 | 9.900 | 9.550 | 9.830 | 212,600 | +0.05(+0.51%) |
Feb 11, 2021 | 9.660 | 9.860 | 9.500 | 9.780 | 314,436 | +0.17(+1.77%) |
Feb 10, 2021 | 9.460 | 9.790 | 9.380 | 9.610 | 409,648 | +0.25(+2.67%) |
Feb 09, 2021 | 9.060 | 9.430 | 9.035 | 9.360 | 279,649 | +0.30(+3.31%) |
Feb 08, 2021 | 8.900 | 9.100 | 8.790 | 9.060 | 200,439 | +0.16(+1.74%) |
Feb 05, 2021 | 8.750 | 8.950 | 8.640 | 8.905 | 272,200 | +0.29(+3.43%) |
Feb 04, 2021 | 8.450 | 8.875 | 8.430 | 8.610 | 277,273 | +0.18(+2.14%) |
Feb 03, 2021 | 8.380 | 8.530 | 8.210 | 8.430 | 206,727 | +0.00(+0.00%) |
Feb 02, 2021 | 8.200 | 8.590 | 8.040 | 8.430 | 284,765 | +0.31(+3.82%) |
Feb 01, 2021 | 8.520 | 8.640 | 7.900 | 8.120 | 245,480 | -0.35(-4.13%) |
Jan 29, 2021 | 8.510 | 8.700 | 8.220 | 8.470 | 336,900 | +0.03(+0.36%) |
Jan 28, 2021 | 8.360 | 8.630 | 8.250 | 8.440 | 262,370 | +0.09(+1.08%) |
Jan 27, 2021 | 8.530 | 8.870 | 8.300 | 8.350 | 245,666 | -0.42(-4.79%) |
Jan 26, 2021 | 8.980 | 9.100 | 8.620 | 8.770 | 363,867 | -0.08(-0.90%) |
Jan 25, 2021 | 8.740 | 9.270 | 8.620 | 8.850 | 253,324 | +0.08(+0.91%) |
Jan 22, 2021 | 9.000 | 9.010 | 8.620 | 8.770 | 189,100 | -0.16(-1.79%) |
Jan 21, 2021 | 8.890 | 9.040 | 8.730 | 8.930 | 206,665 | +0.08(+0.90%) |
Jan 20, 2021 | 8.960 | 9.110 | 8.720 | 8.850 | 121,273 | -0.05(-0.56%) |
Jan 19, 2021 | 8.890 | 8.980 | 8.560 | 8.900 | 180,089 | +0.08(+0.91%) |
Jan 15, 2021 | 8.970 | 9.130 | 8.590 | 8.820 | 217,800 | -0.27(-2.97%) |
Jan 14, 2021 | 8.910 | 9.170 | 8.810 | 9.090 | 315,984 | +0.34(+3.89%) |
Jan 13, 2021 | 8.790 | 8.920 | 8.440 | 8.750 | 354,051 | -0.03(-0.34%) |
Jan 12, 2021 | 8.450 | 8.940 | 8.210 | 8.780 | 295,959 | +0.40(+4.77%) |
Jan 11, 2021 | 8.640 | 8.730 | 8.240 | 8.380 | 278,787 | -0.37(-4.23%) |
Jan 08, 2021 | 8.990 | 8.990 | 8.616 | 8.750 | 193,100 | -0.13(-1.46%) |
Jan 07, 2021 | 8.800 | 8.980 | 8.730 | 8.880 | 228,689 | +0.19(+2.19%) |
Jan 06, 2021 | 8.370 | 8.900 | 8.260 | 8.690 | 484,018 | +0.50(+6.11%) |
Jan 05, 2021 | 7.750 | 8.220 | 7.750 | 8.190 | 195,701 | +0.46(+5.95%) |