Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.780 | 10.22 | 9.780 | 10.12 | 214,247 | +0.35(+3.58%) |
Mar 30, 2021 | 9.510 | 9.780 | 9.470 | 9.770 | 106,373 | +0.19(+1.98%) |
Mar 29, 2021 | 9.640 | 9.860 | 9.560 | 9.580 | 255,462 | -0.08(-0.83%) |
Mar 26, 2021 | 9.430 | 9.670 | 9.340 | 9.660 | 203,600 | +0.25(+2.66%) |
Mar 25, 2021 | 9.060 | 9.430 | 9.060 | 9.410 | 169,732 | +0.26(+2.84%) |
Mar 24, 2021 | 9.360 | 9.360 | 9.110 | 9.150 | 251,347 | -0.07(-0.76%) |
Mar 23, 2021 | 9.110 | 9.340 | 9.090 | 9.220 | 265,041 | +0.05(+0.55%) |
Mar 22, 2021 | 9.260 | 9.280 | 9.080 | 9.170 | 255,392 | -0.05(-0.54%) |
Mar 19, 2021 | 9.100 | 9.570 | 9.070 | 9.220 | 618,700 | +0.11(+1.21%) |
Mar 18, 2021 | 9.290 | 9.310 | 9.000 | 9.110 | 721,408 | -0.19(-2.04%) |
Mar 17, 2021 | 9.570 | 9.630 | 9.250 | 9.300 | 432,275 | -0.31(-3.23%) |
Mar 16, 2021 | 10.06 | 10.06 | 9.500 | 9.610 | 428,316 | -0.41(-4.09%) |
Mar 15, 2021 | 10.22 | 10.22 | 9.990 | 10.02 | 281,169 | -0.23(-2.24%) |
Mar 12, 2021 | 10.32 | 10.34 | 9.985 | 10.25 | 221,000 | -0.10(-0.97%) |
Mar 11, 2021 | 10.08 | 10.39 | 9.980 | 10.35 | 361,368 | +0.40(+4.02%) |
Mar 10, 2021 | 10.10 | 10.17 | 9.870 | 9.950 | 340,809 | -0.12(-1.19%) |
Mar 09, 2021 | 9.620 | 10.33 | 9.620 | 10.07 | 250,330 | +0.46(+4.79%) |
Mar 08, 2021 | 9.550 | 9.710 | 9.340 | 9.610 | 291,506 | +0.02(+0.21%) |
Mar 05, 2021 | 9.810 | 10.05 | 9.447 | 9.590 | 491,300 | -0.11(-1.13%) |
Mar 04, 2021 | 10.34 | 10.34 | 9.430 | 9.700 | 574,984 | -0.72(-6.91%) |
Mar 03, 2021 | 9.810 | 10.45 | 9.667 | 10.42 | 356,930 | +0.65(+6.65%) |
Mar 02, 2021 | 10.11 | 10.11 | 9.700 | 9.770 | 164,194 | +0.02(+0.21%) |
Mar 01, 2021 | 9.550 | 9.800 | 9.470 | 9.750 | 197,729 | +0.32(+3.39%) |
Feb 26, 2021 | 9.820 | 10.02 | 9.380 | 9.430 | 179,300 | -0.47(-4.75%) |
Feb 25, 2021 | 10.53 | 10.75 | 9.840 | 9.900 | 175,783 | -0.73(-6.87%) |
Feb 24, 2021 | 10.33 | 10.65 | 10.25 | 10.63 | 199,582 | +0.36(+3.51%) |
Feb 23, 2021 | 10.20 | 10.33 | 10.02 | 10.27 | 225,112 | -0.13(-1.25%) |
Feb 22, 2021 | 10.80 | 10.96 | 10.17 | 10.40 | 232,780 | -0.40(-3.70%) |
Feb 19, 2021 | 10.49 | 10.86 | 10.37 | 10.80 | 262,000 | +0.54(+5.26%) |
Feb 18, 2021 | 10.05 | 10.42 | 10.03 | 10.26 | 144,599 | +0.10(+0.98%) |
Feb 17, 2021 | 10.34 | 10.39 | 9.940 | 10.16 | 151,322 | -0.26(-2.50%) |
Feb 16, 2021 | 10.16 | 10.52 | 10.16 | 10.42 | 207,953 | +0.30(+2.96%) |
Feb 12, 2021 | 9.960 | 10.34 | 9.900 | 10.12 | 172,900 | +0.14(+1.40%) |
Feb 11, 2021 | 10.25 | 10.25 | 9.910 | 9.980 | 245,618 | -0.26(-2.54%) |
Feb 10, 2021 | 9.960 | 10.31 | 9.870 | 10.24 | 246,398 | +0.30(+3.02%) |
Feb 09, 2021 | 9.580 | 10.08 | 9.580 | 9.940 | 214,240 | +0.29(+3.01%) |
Feb 08, 2021 | 10.18 | 10.40 | 9.560 | 9.650 | 523,442 | -0.45(-4.46%) |
Feb 05, 2021 | 9.910 | 10.10 | 9.750 | 10.10 | 330,800 | +0.23(+2.33%) |
Feb 04, 2021 | 9.840 | 9.960 | 9.700 | 9.870 | 245,317 | +0.04(+0.41%) |
Feb 03, 2021 | 9.750 | 10.03 | 9.700 | 9.830 | 213,963 | +0.19(+1.97%) |
Feb 02, 2021 | 9.000 | 9.680 | 8.860 | 9.640 | 287,709 | +0.70(+7.83%) |
Feb 01, 2021 | 8.490 | 8.960 | 8.460 | 8.940 | 104,191 | +0.55(+6.56%) |
Jan 29, 2021 | 8.460 | 8.580 | 8.350 | 8.390 | 152,400 | -0.07(-0.83%) |
Jan 28, 2021 | 8.850 | 8.920 | 8.400 | 8.460 | 139,265 | -0.36(-4.08%) |
Jan 27, 2021 | 9.020 | 9.140 | 8.750 | 8.820 | 153,508 | -0.34(-3.71%) |
Jan 26, 2021 | 8.970 | 9.210 | 8.900 | 9.160 | 224,094 | +0.29(+3.27%) |
Jan 25, 2021 | 8.650 | 9.030 | 8.530 | 8.870 | 176,618 | +0.25(+2.90%) |
Jan 22, 2021 | 8.580 | 8.650 | 8.460 | 8.620 | 114,300 | -0.02(-0.23%) |
Jan 21, 2021 | 8.530 | 8.710 | 8.400 | 8.640 | 117,278 | +0.07(+0.82%) |
Jan 20, 2021 | 8.600 | 8.670 | 8.410 | 8.570 | 91,348 | +0.04(+0.53%) |
Jan 19, 2021 | 8.460 | 8.580 | 8.370 | 8.525 | 110,219 | +0.12(+1.37%) |
Jan 15, 2021 | 8.450 | 8.550 | 8.340 | 8.410 | 94,600 | -0.13(-1.52%) |
Jan 14, 2021 | 8.480 | 8.740 | 8.480 | 8.540 | 125,307 | +0.06(+0.71%) |
Jan 13, 2021 | 8.520 | 8.654 | 8.370 | 8.480 | 156,084 | -0.06(-0.70%) |
Jan 12, 2021 | 8.290 | 8.660 | 8.290 | 8.540 | 204,960 | +0.25(+3.02%) |
Jan 11, 2021 | 8.040 | 8.350 | 8.000 | 8.290 | 211,568 | +0.19(+2.35%) |
Jan 08, 2021 | 8.190 | 8.280 | 7.990 | 8.100 | 201,300 | -0.12(-1.46%) |
Jan 07, 2021 | 8.400 | 8.430 | 8.135 | 8.220 | 149,798 | -0.12(-1.44%) |
Jan 06, 2021 | 7.960 | 8.450 | 7.930 | 8.340 | 243,305 | +0.38(+4.77%) |
Jan 05, 2021 | 7.860 | 8.070 | 7.710 | 7.960 | 250,651 | +0.10(+1.27%) |