Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.110 | 9.260 | 8.960 | 9.080 | 115,183 | -0.03(-0.33%) |
Mar 30, 2021 | 8.940 | 9.410 | 8.850 | 9.110 | 125,880 | +0.28(+3.17%) |
Mar 29, 2021 | 9.620 | 9.870 | 8.830 | 8.830 | 109,957 | -0.85(-8.78%) |
Mar 26, 2021 | 9.750 | 10.10 | 9.450 | 9.680 | 117,600 | -0.04(-0.41%) |
Mar 25, 2021 | 9.280 | 9.730 | 9.110 | 9.720 | 167,472 | +0.27(+2.86%) |
Mar 24, 2021 | 10.08 | 10.45 | 9.425 | 9.450 | 186,852 | -0.56(-5.59%) |
Mar 23, 2021 | 10.26 | 10.41 | 9.920 | 10.01 | 121,974 | -0.32(-3.10%) |
Mar 22, 2021 | 10.61 | 10.63 | 10.31 | 10.33 | 75,834 | -0.11(-1.05%) |
Mar 19, 2021 | 10.87 | 11.12 | 10.30 | 10.44 | 141,800 | -0.25(-2.34%) |
Mar 18, 2021 | 11.16 | 11.63 | 10.61 | 10.69 | 211,055 | -0.51(-4.55%) |
Mar 17, 2021 | 10.87 | 11.20 | 10.69 | 11.20 | 104,572 | +0.19(+1.73%) |
Mar 16, 2021 | 11.19 | 11.20 | 10.75 | 11.01 | 144,743 | -0.12(-1.08%) |
Mar 15, 2021 | 11.37 | 11.47 | 11.07 | 11.13 | 85,189 | -0.22(-1.94%) |
Mar 12, 2021 | 10.79 | 11.47 | 10.53 | 11.35 | 186,700 | -0.15(-1.30%) |
Mar 11, 2021 | 10.20 | 11.98 | 10.08 | 11.50 | 939,316 | +1.36(+13.41%) |
Mar 10, 2021 | 10.46 | 10.52 | 9.920 | 10.14 | 208,483 | +0.05(+0.50%) |
Mar 09, 2021 | 9.530 | 10.49 | 9.200 | 10.09 | 1,186,410 | +0.73(+7.80%) |
Mar 08, 2021 | 8.840 | 9.400 | 8.740 | 9.360 | 142,516 | +0.64(+7.34%) |
Mar 05, 2021 | 9.080 | 9.280 | 8.181 | 8.720 | 252,700 | -0.49(-5.32%) |
Mar 04, 2021 | 10.27 | 10.27 | 9.050 | 9.210 | 309,293 | -1.07(-10.41%) |
Mar 03, 2021 | 10.67 | 11.28 | 9.970 | 10.28 | 953,530 | +0.27(+2.70%) |
Mar 02, 2021 | 10.42 | 10.99 | 9.920 | 10.01 | 803,785 | -0.29(-2.82%) |
Mar 01, 2021 | 10.03 | 10.59 | 9.890 | 10.30 | 194,769 | +0.24(+2.39%) |
Feb 26, 2021 | 9.420 | 10.45 | 9.200 | 10.06 | 933,000 | +0.63(+6.68%) |
Feb 25, 2021 | 9.890 | 9.890 | 9.200 | 9.430 | 320,691 | -0.21(-2.18%) |
Feb 24, 2021 | 9.550 | 9.990 | 9.410 | 9.640 | 213,507 | -0.10(-1.03%) |
Feb 23, 2021 | 9.810 | 11.90 | 8.900 | 9.740 | 2,416,174 | -0.51(-4.98%) |
Feb 22, 2021 | 10.59 | 12.90 | 10.14 | 10.25 | 2,247,926 | -0.16(-1.54%) |
Feb 19, 2021 | 9.600 | 10.49 | 9.390 | 10.41 | 423,500 | +0.95(+10.04%) |
Feb 18, 2021 | 9.730 | 9.750 | 9.100 | 9.460 | 350,887 | +0.12(+1.28%) |
Feb 17, 2021 | 9.580 | 9.590 | 8.950 | 9.340 | 327,598 | -0.27(-2.81%) |
Feb 16, 2021 | 8.710 | 9.670 | 8.520 | 9.610 | 802,167 | +1.04(+12.14%) |
Feb 12, 2021 | 8.680 | 8.940 | 8.540 | 8.570 | 80,800 | -0.12(-1.38%) |
Feb 11, 2021 | 8.930 | 9.030 | 8.500 | 8.690 | 174,145 | -0.28(-3.12%) |
Feb 10, 2021 | 9.050 | 9.150 | 8.550 | 8.970 | 348,167 | -0.03(-0.33%) |
Feb 09, 2021 | 9.100 | 9.150 | 8.660 | 9.000 | 260,261 | -0.13(-1.42%) |
Feb 08, 2021 | 9.050 | 9.670 | 8.820 | 9.130 | 1,000,860 | +0.23(+2.58%) |
Feb 05, 2021 | 9.160 | 10.38 | 8.620 | 8.900 | 1,710,100 | -0.18(-1.98%) |
Feb 04, 2021 | 9.010 | 9.400 | 8.850 | 9.080 | 276,487 | +0.16(+1.79%) |
Feb 03, 2021 | 8.560 | 9.120 | 8.470 | 8.920 | 313,439 | +0.31(+3.60%) |
Feb 02, 2021 | 8.700 | 8.960 | 8.350 | 8.610 | 325,602 | +0.23(+2.74%) |
Feb 01, 2021 | 8.160 | 8.450 | 8.010 | 8.380 | 251,242 | +0.19(+2.32%) |
Jan 29, 2021 | 8.230 | 8.800 | 7.950 | 8.190 | 362,600 | +0.12(+1.49%) |
Jan 28, 2021 | 9.080 | 9.740 | 7.870 | 8.070 | 819,696 | -0.70(-7.98%) |
Jan 27, 2021 | 8.330 | 10.74 | 8.000 | 8.770 | 4,205,750 | +0.92(+11.72%) |
Jan 26, 2021 | 7.900 | 8.490 | 7.650 | 7.850 | 1,352,591 | +0.29(+3.84%) |
Jan 25, 2021 | 7.600 | 7.800 | 7.290 | 7.560 | 302,768 | +0.03(+0.40%) |
Jan 22, 2021 | 7.250 | 7.646 | 7.250 | 7.530 | 191,000 | +0.14(+1.89%) |
Jan 21, 2021 | 7.740 | 7.740 | 7.350 | 7.390 | 224,139 | -0.30(-3.90%) |
Jan 20, 2021 | 7.830 | 7.940 | 7.570 | 7.690 | 183,885 | -0.11(-1.41%) |
Jan 19, 2021 | 7.620 | 8.280 | 7.490 | 7.800 | 684,868 | +0.37(+4.98%) |
Jan 15, 2021 | 7.970 | 8.050 | 7.300 | 7.430 | 573,300 | -0.97(-11.55%) |
Jan 14, 2021 | 7.480 | 8.850 | 7.410 | 8.400 | 921,950 | +1.00(+13.51%) |
Jan 13, 2021 | 7.560 | 7.590 | 7.223 | 7.400 | 136,819 | -0.08(-1.07%) |
Jan 12, 2021 | 7.200 | 7.800 | 7.100 | 7.480 | 378,747 | +0.36(+5.06%) |
Jan 11, 2021 | 6.970 | 7.280 | 6.750 | 7.120 | 245,071 | +0.05(+0.71%) |
Jan 08, 2021 | 6.950 | 7.380 | 6.730 | 7.070 | 467,100 | +0.22(+3.21%) |
Jan 07, 2021 | 7.170 | 7.170 | 6.690 | 6.850 | 408,589 | -0.54(-7.31%) |
Jan 06, 2021 | 6.720 | 7.550 | 6.610 | 7.390 | 1,569,258 | +0.82(+12.48%) |
Jan 05, 2021 | 6.560 | 6.680 | 6.390 | 6.570 | 136,861 | +0.08(+1.23%) |