Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.610 | 9.850 | 9.560 | 9.630 | 1,854,033 | +0.04(+0.42%) |
Mar 30, 2021 | 9.630 | 9.680 | 9.380 | 9.590 | 1,672,182 | -0.11(-1.13%) |
Mar 29, 2021 | 10.29 | 10.30 | 9.580 | 9.700 | 1,937,615 | -0.43(-4.24%) |
Mar 26, 2021 | 9.820 | 10.13 | 9.790 | 10.13 | 1,386,700 | +0.41(+4.22%) |
Mar 25, 2021 | 9.300 | 9.790 | 9.170 | 9.720 | 1,614,458 | +0.26(+2.75%) |
Mar 24, 2021 | 9.950 | 10.06 | 9.450 | 9.460 | 2,087,524 | -0.50(-5.02%) |
Mar 23, 2021 | 10.22 | 10.27 | 9.830 | 9.960 | 1,861,152 | -0.26(-2.54%) |
Mar 22, 2021 | 10.31 | 10.44 | 10.07 | 10.22 | 1,305,698 | -0.02(-0.20%) |
Mar 19, 2021 | 9.940 | 10.36 | 9.850 | 10.24 | 3,279,700 | +0.23(+2.30%) |
Mar 18, 2021 | 10.20 | 10.68 | 9.970 | 10.01 | 3,830,525 | -0.33(-3.19%) |
Mar 17, 2021 | 10.10 | 10.36 | 9.870 | 10.34 | 1,993,141 | +0.11(+1.08%) |
Mar 16, 2021 | 10.18 | 10.36 | 9.930 | 10.23 | 2,254,548 | +0.13(+1.29%) |
Mar 15, 2021 | 9.900 | 10.22 | 9.700 | 10.10 | 2,868,689 | +0.25(+2.54%) |
Mar 12, 2021 | 9.620 | 9.910 | 9.430 | 9.850 | 2,523,700 | +0.20(+2.07%) |
Mar 11, 2021 | 9.290 | 9.730 | 9.280 | 9.650 | 3,337,674 | +0.66(+7.34%) |
Mar 10, 2021 | 8.770 | 9.070 | 8.650 | 8.990 | 3,181,238 | +0.38(+4.41%) |
Mar 09, 2021 | 8.440 | 8.670 | 8.350 | 8.610 | 2,200,981 | +0.36(+4.36%) |
Mar 08, 2021 | 8.320 | 8.570 | 8.100 | 8.250 | 3,384,739 | -0.14(-1.67%) |
Mar 05, 2021 | 8.760 | 8.890 | 7.960 | 8.390 | 4,103,500 | -0.31(-3.56%) |
Mar 04, 2021 | 9.180 | 9.350 | 8.550 | 8.700 | 3,936,242 | -0.54(-5.84%) |
Mar 03, 2021 | 9.390 | 9.440 | 9.180 | 9.240 | 2,318,098 | -0.15(-1.60%) |
Mar 02, 2021 | 9.650 | 9.770 | 9.340 | 9.390 | 2,131,675 | -0.37(-3.79%) |
Mar 01, 2021 | 10.03 | 10.10 | 9.530 | 9.760 | 2,680,360 | -0.06(-0.66%) |
Feb 26, 2021 | 9.490 | 9.945 | 9.395 | 9.825 | 3,707,900 | +0.40(+4.30%) |
Feb 25, 2021 | 9.230 | 9.680 | 9.230 | 9.420 | 3,918,909 | -0.03(-0.32%) |
Feb 24, 2021 | 9.790 | 9.910 | 9.220 | 9.450 | 5,596,343 | -0.57(-5.69%) |
Feb 23, 2021 | 9.820 | 10.08 | 9.070 | 10.02 | 4,237,962 | -0.17(-1.67%) |
Feb 22, 2021 | 10.50 | 10.64 | 10.01 | 10.19 | 2,347,838 | -0.46(-4.32%) |
Feb 19, 2021 | 10.41 | 10.78 | 10.41 | 10.65 | 4,079,000 | +0.26(+2.50%) |
Feb 18, 2021 | 10.31 | 10.50 | 10.16 | 10.39 | 2,504,590 | -0.15(-1.42%) |
Feb 17, 2021 | 10.61 | 11.10 | 10.32 | 10.54 | 5,350,757 | -0.14(-1.31%) |
Feb 16, 2021 | 10.76 | 10.92 | 10.62 | 10.68 | 1,526,158 | -0.02(-0.14%) |
Feb 12, 2021 | 10.36 | 10.78 | 10.33 | 10.70 | 2,361,100 | +0.29(+2.84%) |
Feb 11, 2021 | 10.49 | 10.60 | 10.19 | 10.40 | 2,283,455 | -0.04(-0.38%) |
Feb 10, 2021 | 10.72 | 10.96 | 10.21 | 10.44 | 3,016,769 | -0.03(-0.29%) |
Feb 09, 2021 | 10.16 | 10.51 | 10.02 | 10.47 | 2,681,771 | +0.39(+3.87%) |
Feb 08, 2021 | 10.01 | 10.15 | 9.880 | 10.08 | 2,128,781 | +0.17(+1.72%) |
Feb 05, 2021 | 9.650 | 9.910 | 9.580 | 9.910 | 1,789,700 | +0.31(+3.23%) |
Feb 04, 2021 | 9.600 | 9.650 | 9.440 | 9.600 | 2,375,166 | -0.02(-0.21%) |
Feb 03, 2021 | 9.910 | 9.948 | 9.500 | 9.620 | 2,554,850 | -0.09(-0.88%) |
Feb 02, 2021 | 10.01 | 10.07 | 9.495 | 9.705 | 5,704,105 | -0.29(-2.95%) |
Feb 01, 2021 | 9.960 | 10.25 | 9.710 | 10.00 | 2,226,424 | +0.15(+1.52%) |
Jan 29, 2021 | 10.14 | 10.53 | 9.755 | 9.850 | 2,756,700 | -0.16(-1.60%) |
Jan 28, 2021 | 10.17 | 10.18 | 9.650 | 10.01 | 2,822,746 | -0.26(-2.53%) |
Jan 27, 2021 | 9.600 | 10.95 | 9.480 | 10.27 | 8,062,620 | +0.54(+5.55%) |
Jan 26, 2021 | 9.640 | 9.750 | 9.330 | 9.730 | 2,283,417 | +0.04(+0.41%) |
Jan 25, 2021 | 9.840 | 9.990 | 9.590 | 9.690 | 2,271,041 | -0.04(-0.41%) |
Jan 22, 2021 | 9.490 | 9.730 | 9.380 | 9.730 | 1,371,300 | +0.08(+0.83%) |
Jan 21, 2021 | 9.640 | 9.820 | 9.505 | 9.650 | 1,713,128 | +0.06(+0.63%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.460 | 9.590 | 2,357,169 | -0.31(-3.13%) |
Jan 19, 2021 | 9.750 | 9.990 | 9.490 | 9.900 | 2,048,198 | +0.28(+2.91%) |
Jan 15, 2021 | 9.770 | 9.925 | 9.520 | 9.620 | 2,047,700 | -0.12(-1.23%) |
Jan 14, 2021 | 9.360 | 9.890 | 9.360 | 9.740 | 2,607,226 | +0.47(+5.07%) |
Jan 13, 2021 | 9.700 | 9.940 | 9.240 | 9.270 | 2,593,934 | -0.39(-4.04%) |
Jan 12, 2021 | 9.480 | 9.860 | 9.450 | 9.660 | 2,262,811 | +0.25(+2.66%) |
Jan 11, 2021 | 9.080 | 9.590 | 9.000 | 9.410 | 3,186,155 | +0.21(+2.28%) |
Jan 08, 2021 | 9.730 | 9.930 | 9.095 | 9.200 | 6,178,800 | -0.59(-6.03%) |
Jan 07, 2021 | 9.850 | 10.09 | 9.440 | 9.790 | 3,393,264 | +0.05(+0.51%) |
Jan 06, 2021 | 10.22 | 10.32 | 9.570 | 9.740 | 5,391,967 | -0.58(-5.62%) |
Jan 05, 2021 | 10.29 | 10.55 | 10.29 | 10.32 | 2,702,022 | +0.02(+0.19%) |