Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.600 | 9.600 | 9.305 | 9.400 | 3,339 | -0.40(-4.08%) |
Mar 30, 2021 | 9.682 | 9.900 | 9.540 | 9.800 | 2,804 | +0.27(+2.83%) |
Mar 29, 2021 | 9.800 | 9.800 | 9.370 | 9.530 | 10,022 | -0.22(-2.26%) |
Mar 26, 2021 | 10.02 | 10.02 | 9.750 | 9.750 | 3,500 | -0.28(-2.79%) |
Mar 25, 2021 | 10.05 | 10.20 | 9.840 | 10.03 | 14,563 | +0.00(+0.00%) |
Mar 24, 2021 | 9.905 | 10.07 | 9.905 | 10.03 | 32,841 | +0.76(+8.20%) |
Mar 23, 2021 | 9.350 | 9.460 | 9.270 | 9.270 | 2,886 | -0.04(-0.43%) |
Mar 22, 2021 | 9.600 | 9.600 | 9.080 | 9.310 | 10,966 | +0.14(+1.53%) |
Mar 19, 2021 | 9.240 | 9.240 | 8.990 | 9.170 | 6,400 | +0.38(+4.38%) |
Mar 18, 2021 | 9.050 | 9.070 | 8.600 | 8.785 | 9,014 | +0.11(+1.23%) |
Mar 17, 2021 | 8.340 | 8.710 | 8.340 | 8.678 | 4,945 | -0.02(-0.25%) |
Mar 16, 2021 | 8.880 | 8.907 | 8.630 | 8.700 | 20,034 | +0.02(+0.23%) |
Mar 15, 2021 | 8.920 | 8.970 | 8.660 | 8.680 | 2,794 | +0.32(+3.83%) |
Mar 12, 2021 | 8.680 | 8.680 | 8.360 | 8.360 | 600 | -0.11(-1.30%) |
Mar 11, 2021 | 8.220 | 8.580 | 8.220 | 8.470 | 5,910 | +0.06(+0.71%) |
Mar 10, 2021 | 8.730 | 8.730 | 8.410 | 8.410 | 7,231 | +0.09(+1.08%) |
Mar 09, 2021 | 8.600 | 8.600 | 8.320 | 8.320 | 6,467 | -0.18(-2.12%) |
Mar 08, 2021 | 8.600 | 8.800 | 8.480 | 8.500 | 21,138 | -0.13(-1.51%) |
Mar 05, 2021 | 8.350 | 8.780 | 8.350 | 8.630 | 8,900 | -0.03(-0.35%) |
Mar 04, 2021 | 8.885 | 9.050 | 8.660 | 8.660 | 6,342 | -0.07(-0.80%) |
Mar 03, 2021 | 9.060 | 9.060 | 8.720 | 8.730 | 4,004 | -0.04(-0.40%) |
Mar 02, 2021 | 8.765 | 9.020 | 8.500 | 8.765 | 9,508 | -0.26(-2.93%) |
Mar 01, 2021 | 9.000 | 9.090 | 8.850 | 9.030 | 51,449 | +0.17(+1.92%) |
Feb 26, 2021 | 8.690 | 9.100 | 8.690 | 8.860 | 35,600 | -0.04(-0.45%) |
Feb 25, 2021 | 8.860 | 9.140 | 8.860 | 8.900 | 4,035 | +0.26(+3.01%) |
Feb 24, 2021 | 8.600 | 8.680 | 8.560 | 8.640 | 13,225 | +0.04(+0.48%) |
Feb 23, 2021 | 8.600 | 8.626 | 8.540 | 8.598 | 8,619 | -0.02(-0.25%) |
Feb 22, 2021 | 8.660 | 8.920 | 8.620 | 8.620 | 2,798 | -0.08(-0.92%) |
Feb 19, 2021 | 8.760 | 8.760 | 8.590 | 8.700 | 26,600 | +0.07(+0.81%) |
Feb 18, 2021 | 8.340 | 8.850 | 8.340 | 8.630 | 10,631 | -0.22(-2.49%) |
Feb 17, 2021 | 9.060 | 9.060 | 8.720 | 8.850 | 9,060 | +0.28(+3.27%) |
Feb 16, 2021 | 8.380 | 8.680 | 8.380 | 8.570 | 68,267 | -0.05(-0.58%) |
Feb 12, 2021 | 8.600 | 8.690 | 8.380 | 8.620 | 7,200 | +0.27(+3.23%) |
Feb 11, 2021 | 8.510 | 8.510 | 8.350 | 8.350 | 1,817 | -0.04(-0.54%) |
Feb 10, 2021 | 8.510 | 8.510 | 8.350 | 8.395 | 4,672 | +0.00(+0.00%) |
Feb 09, 2021 | 8.170 | 8.520 | 8.170 | 8.395 | 46,657 | -0.10(-1.12%) |
Feb 08, 2021 | 8.650 | 8.650 | 8.348 | 8.490 | 20,138 | +0.04(+0.47%) |
Feb 05, 2021 | 8.270 | 8.600 | 8.270 | 8.450 | 7,700 | +0.15(+1.81%) |
Feb 04, 2021 | 8.720 | 8.720 | 8.230 | 8.300 | 42,920 | +0.32(+4.01%) |
Feb 03, 2021 | 7.780 | 8.250 | 7.780 | 7.980 | 5,280 | -0.03(-0.37%) |
Feb 02, 2021 | 8.300 | 8.300 | 8.000 | 8.010 | 35,250 | +0.19(+2.50%) |
Feb 01, 2021 | 7.580 | 8.050 | 7.580 | 7.815 | 7,150 | -0.14(-1.82%) |
Jan 29, 2021 | 8.230 | 8.230 | 7.740 | 7.960 | 7,400 | -0.33(-3.98%) |
Jan 28, 2021 | 8.580 | 8.580 | 8.070 | 8.290 | 7,657 | +0.27(+3.37%) |
Jan 27, 2021 | 8.390 | 8.390 | 7.880 | 8.020 | 17,868 | -0.28(-3.37%) |
Jan 26, 2021 | 8.530 | 8.530 | 8.220 | 8.300 | 15,850 | +0.17(+2.09%) |
Jan 25, 2021 | 8.000 | 8.140 | 7.900 | 8.130 | 12,897 | +0.39(+5.04%) |
Jan 22, 2021 | 7.820 | 7.820 | 7.680 | 7.740 | 6,500 | +0.19(+2.52%) |
Jan 21, 2021 | 7.660 | 7.660 | 7.540 | 7.550 | 16,393 | -0.20(-2.58%) |
Jan 20, 2021 | 7.960 | 7.960 | 7.690 | 7.750 | 14,758 | +0.29(+3.82%) |
Jan 19, 2021 | 7.660 | 7.660 | 7.370 | 7.465 | 7,856 | -0.30(-3.93%) |
Jan 15, 2021 | 8.090 | 8.090 | 7.710 | 7.770 | 10,400 | +0.07(+0.91%) |
Jan 14, 2021 | 7.450 | 7.920 | 7.450 | 7.700 | 37,181 | +0.58(+8.15%) |
Jan 13, 2021 | 7.590 | 7.590 | 6.850 | 7.120 | 27,240 | -0.08(-1.08%) |
Jan 12, 2021 | 7.410 | 7.410 | 7.130 | 7.198 | 15,358 | +0.15(+2.10%) |
Jan 11, 2021 | 7.350 | 7.350 | 7.040 | 7.050 | 6,190 | -0.09(-1.26%) |
Jan 08, 2021 | 7.100 | 7.260 | 7.000 | 7.140 | 13,200 | +0.40(+5.93%) |
Jan 07, 2021 | 6.820 | 6.900 | 6.620 | 6.740 | 3,185 | -0.20(-2.88%) |
Jan 06, 2021 | 7.060 | 7.060 | 6.640 | 6.940 | 22,660 | +0.68(+10.86%) |
Jan 05, 2021 | 6.420 | 6.580 | 6.200 | 6.260 | 22,783 | +0.16(+2.64%) |