Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.950 | 10.11 | 9.790 | 9.900 | 1,423,726 | +0.13(+1.33%) |
Mar 30, 2021 | 9.700 | 9.940 | 9.610 | 9.770 | 613,884 | +0.11(+1.14%) |
Mar 29, 2021 | 9.810 | 10.07 | 9.540 | 9.660 | 1,058,210 | -0.14(-1.43%) |
Mar 26, 2021 | 9.750 | 9.890 | 9.680 | 9.800 | 970,570 | -0.03(-0.31%) |
Mar 25, 2021 | 10.16 | 10.35 | 9.730 | 9.830 | 1,951,167 | -0.42(-4.10%) |
Mar 24, 2021 | 10.12 | 10.27 | 10.02 | 10.25 | 967,251 | -0.06(-0.58%) |
Mar 23, 2021 | 10.07 | 10.35 | 9.940 | 10.31 | 959,166 | +0.39(+3.93%) |
Mar 22, 2021 | 10.26 | 10.30 | 9.780 | 9.920 | 794,083 | -0.29(-2.84%) |
Mar 19, 2021 | 10.85 | 10.91 | 10.21 | 10.21 | 1,495,664 | -0.49(-4.58%) |
Mar 18, 2021 | 10.98 | 11.15 | 10.41 | 10.70 | 2,483,114 | +0.31(+2.98%) |
Mar 17, 2021 | 10.24 | 10.61 | 10.17 | 10.39 | 1,159,748 | +0.29(+2.87%) |
Mar 16, 2021 | 10.45 | 10.50 | 10.04 | 10.10 | 1,181,026 | -0.45(-4.27%) |
Mar 15, 2021 | 10.34 | 10.72 | 10.34 | 10.55 | 1,256,504 | +0.64(+6.46%) |
Mar 12, 2021 | 9.480 | 9.950 | 9.380 | 9.910 | 1,732,516 | +0.50(+5.31%) |
Mar 11, 2021 | 9.340 | 9.550 | 9.170 | 9.410 | 1,420,717 | +0.15(+1.62%) |
Mar 10, 2021 | 9.600 | 9.720 | 9.120 | 9.260 | 1,546,839 | -0.12(-1.28%) |
Mar 09, 2021 | 9.540 | 9.620 | 9.250 | 9.380 | 1,725,840 | -0.04(-0.42%) |
Mar 08, 2021 | 9.580 | 9.650 | 9.410 | 9.420 | 1,206,146 | +0.25(+2.73%) |
Mar 05, 2021 | 8.870 | 9.280 | 8.830 | 9.170 | 1,694,013 | +0.28(+3.15%) |
Mar 04, 2021 | 8.740 | 9.300 | 8.670 | 8.890 | 2,479,894 | +0.39(+4.59%) |
Mar 03, 2021 | 8.290 | 8.520 | 8.230 | 8.500 | 1,444,566 | +0.21(+2.53%) |
Mar 02, 2021 | 8.570 | 8.610 | 8.230 | 8.290 | 2,240,811 | -0.45(-5.15%) |
Mar 01, 2021 | 8.930 | 8.960 | 8.650 | 8.740 | 1,506,431 | -0.06(-0.68%) |
Feb 26, 2021 | 8.980 | 9.080 | 8.680 | 8.800 | 1,690,458 | -0.02(-0.23%) |
Feb 25, 2021 | 8.720 | 8.830 | 8.420 | 8.820 | 2,146,011 | +0.25(+2.92%) |
Feb 24, 2021 | 8.340 | 8.630 | 8.310 | 8.570 | 1,615,622 | +0.34(+4.13%) |
Feb 23, 2021 | 8.110 | 8.330 | 8.090 | 8.230 | 2,057,772 | +0.32(+4.05%) |
Feb 22, 2021 | 7.990 | 8.150 | 7.730 | 7.910 | 2,723,152 | +0.31(+4.08%) |
Feb 19, 2021 | 7.530 | 7.680 | 7.400 | 7.600 | 2,470,531 | -0.24(-3.06%) |
Feb 18, 2021 | 7.570 | 7.850 | 7.560 | 7.840 | 2,333,114 | +0.43(+5.80%) |
Feb 17, 2021 | 7.730 | 7.850 | 7.330 | 7.410 | 2,957,873 | -0.29(-3.77%) |
Feb 16, 2021 | 7.490 | 8.080 | 7.440 | 7.700 | 3,548,231 | -0.52(-6.33%) |
Feb 12, 2021 | 8.220 | 8.220 | 8.220 | 0 | -0.37(-4.31%) | |
Feb 11, 2021 | 7.950 | 8.620 | 7.940 | 8.590 | 2,479,294 | +0.48(+5.92%) |
Feb 10, 2021 | 8.740 | 8.740 | 8.070 | 8.110 | 2,631,226 | -0.57(-6.57%) |
Feb 09, 2021 | 8.690 | 8.810 | 8.500 | 8.680 | 1,746,437 | +0.36(+4.33%) |
Feb 08, 2021 | 8.330 | 8.560 | 8.230 | 8.320 | 1,719,075 | -0.08(-0.95%) |
Feb 05, 2021 | 7.550 | 8.540 | 7.540 | 8.400 | 3,377,903 | +0.41(+5.13%) |
Feb 04, 2021 | 9.000 | 9.110 | 7.900 | 7.990 | 4,093,685 | -1.17(-12.77%) |
Feb 03, 2021 | 8.820 | 9.300 | 8.750 | 9.160 | 2,446,309 | +0.39(+4.45%) |
Feb 02, 2021 | 8.050 | 8.910 | 7.880 | 8.770 | 2,755,651 | -0.13(-1.46%) |
Feb 01, 2021 | 9.200 | 9.200 | 8.540 | 8.900 | 3,526,331 | -2.21(-19.89%) |
Jan 29, 2021 | 10.51 | 11.23 | 10.18 | 11.11 | 1,272,866 | +0.88(+8.60%) |
Jan 28, 2021 | 10.40 | 10.95 | 10.18 | 10.23 | 1,688,153 | -0.04(-0.39%) |
Jan 27, 2021 | 10.32 | 10.40 | 9.830 | 10.27 | 1,636,534 | -0.37(-3.48%) |
Jan 26, 2021 | 10.81 | 11.03 | 10.60 | 10.64 | 779,556 | -0.28(-2.56%) |
Jan 25, 2021 | 11.51 | 11.58 | 10.90 | 10.92 | 1,467,781 | -1.48(-11.94%) |
Jan 22, 2021 | 12.34 | 12.54 | 12.14 | 12.40 | 826,815 | +0.43(+3.59%) |
Jan 21, 2021 | 12.16 | 12.34 | 11.66 | 11.97 | 949,833 | +0.28(+2.40%) |
Jan 20, 2021 | 12.15 | 12.36 | 11.53 | 11.69 | 1,033,333 | -0.07(-0.60%) |
Jan 19, 2021 | 11.47 | 11.90 | 11.40 | 11.76 | 953,253 | +0.62(+5.57%) |
Jan 18, 2021 | 11.10 | 11.36 | 11.00 | 11.14 | 1,015,845 | +0.81(+7.84%) |
Jan 15, 2021 | 10.10 | 10.68 | 10.06 | 10.33 | 1,602,332 | -0.59(-5.40%) |
Jan 14, 2021 | 10.45 | 11.02 | 10.10 | 10.92 | 1,509,263 | +0.50(+4.80%) |
Jan 13, 2021 | 10.39 | 10.67 | 9.980 | 10.42 | 1,109,582 | -0.07(-0.67%) |
Jan 12, 2021 | 9.600 | 10.69 | 9.600 | 10.49 | 1,989,416 | +0.29(+2.84%) |
Jan 11, 2021 | 11.39 | 11.43 | 10.03 | 10.20 | 1,798,777 | -0.67(-6.16%) |
Jan 08, 2021 | 11.08 | 11.23 | 10.61 | 10.87 | 1,507,433 | -0.14(-1.27%) |
Jan 07, 2021 | 10.68 | 11.01 | 10.41 | 11.01 | 2,286,266 | +0.28(+2.61%) |
Jan 06, 2021 | 11.09 | 11.13 | 10.28 | 10.73 | 1,695,520 | -0.04(-0.37%) |
Jan 05, 2021 | 10.92 | 11.05 | 10.55 | 10.77 | 1,834,510 | -0.88(-7.55%) |