Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.601 | 9.641 | 9.539 | 9.570 | 10,315,878 | -0.06(-0.65%) |
Mar 30, 2021 | 9.453 | 9.656 | 9.445 | 9.633 | 12,474,652 | +0.33(+3.53%) |
Mar 29, 2021 | 9.351 | 9.422 | 9.249 | 9.304 | 8,281,033 | -0.09(-1.00%) |
Mar 26, 2021 | 9.429 | 9.484 | 9.257 | 9.398 | 10,427,355 | -0.03(-0.33%) |
Mar 25, 2021 | 9.242 | 9.453 | 9.195 | 9.429 | 10,933,257 | +0.16(+1.69%) |
Mar 24, 2021 | 9.304 | 9.429 | 9.265 | 9.273 | 7,679,464 | +0.16(+1.80%) |
Mar 23, 2021 | 9.242 | 9.289 | 9.109 | 9.109 | 8,418,364 | -0.28(-3.00%) |
Mar 22, 2021 | 9.422 | 9.461 | 9.312 | 9.390 | 10,771,279 | -0.23(-2.44%) |
Mar 19, 2021 | 9.586 | 9.664 | 9.453 | 9.625 | 11,326,119 | -0.06(-0.65%) |
Mar 18, 2021 | 9.750 | 9.985 | 9.672 | 9.688 | 10,531,072 | +0.09(+0.98%) |
Mar 17, 2021 | 9.484 | 9.625 | 9.441 | 9.594 | 10,657,150 | +0.19(+2.00%) |
Mar 16, 2021 | 9.437 | 9.445 | 9.320 | 9.406 | 8,981,016 | -0.04(-0.41%) |
Mar 15, 2021 | 9.367 | 9.453 | 9.257 | 9.445 | 14,733,198 | +0.02(+0.25%) |
Mar 12, 2021 | 9.328 | 9.437 | 9.328 | 9.422 | 6,262,726 | +0.16(+1.69%) |
Mar 11, 2021 | 9.289 | 9.320 | 9.210 | 9.265 | 12,774,146 | -0.51(-5.20%) |
Mar 10, 2021 | 9.617 | 9.774 | 9.555 | 9.774 | 8,910,472 | +0.19(+1.96%) |
Mar 09, 2021 | 9.570 | 9.684 | 9.461 | 9.586 | 12,575,088 | -0.16(-1.69%) |
Mar 08, 2021 | 9.594 | 9.821 | 9.547 | 9.750 | 19,684,186 | +0.36(+3.83%) |
Mar 05, 2021 | 9.335 | 9.390 | 9.214 | 9.390 | 15,000,535 | +0.27(+2.92%) |
Mar 04, 2021 | 9.187 | 9.277 | 9.054 | 9.124 | 12,433,030 | -0.05(-0.60%) |
Mar 03, 2021 | 9.116 | 9.257 | 9.116 | 9.179 | 9,701,825 | +0.29(+3.26%) |
Mar 02, 2021 | 8.796 | 8.913 | 8.764 | 8.889 | 5,778,929 | +0.20(+2.34%) |
Mar 01, 2021 | 8.725 | 8.737 | 8.655 | 8.686 | 4,532,201 | +0.18(+2.12%) |
Feb 26, 2021 | 8.639 | 8.639 | 8.498 | 8.506 | 5,278,596 | -0.17(-1.98%) |
Feb 25, 2021 | 8.913 | 8.960 | 8.662 | 8.678 | 6,621,238 | -0.12(-1.33%) |
Feb 24, 2021 | 8.670 | 8.819 | 8.662 | 8.796 | 4,025,284 | +0.20(+2.37%) |
Feb 23, 2021 | 8.592 | 8.647 | 8.459 | 8.592 | 4,642,608 | +0.12(+1.43%) |
Feb 22, 2021 | 8.416 | 8.548 | 8.400 | 8.471 | 4,713,194 | +0.00(+0.00%) |
Feb 19, 2021 | 8.370 | 8.509 | 8.355 | 8.471 | 4,781,291 | +0.31(+3.78%) |
Feb 18, 2021 | 8.239 | 8.247 | 8.084 | 8.162 | 5,232,954 | -0.22(-2.58%) |
Feb 17, 2021 | 8.501 | 8.509 | 8.335 | 8.378 | 5,565,055 | -0.01(-0.09%) |
Feb 16, 2021 | 8.285 | 8.409 | 8.231 | 8.386 | 7,660,565 | +0.60(+7.74%) |
Feb 12, 2021 | 7.706 | 7.814 | 7.698 | 7.783 | 6,285,522 | +0.46(+6.22%) |
Feb 11, 2021 | 7.289 | 7.335 | 7.243 | 7.328 | 4,327,135 | +0.03(+0.42%) |
Feb 10, 2021 | 7.343 | 7.382 | 7.266 | 7.297 | 4,149,474 | +0.03(+0.43%) |
Feb 09, 2021 | 7.251 | 7.289 | 7.212 | 7.266 | 2,994,682 | -0.03(-0.42%) |
Feb 08, 2021 | 7.266 | 7.343 | 7.258 | 7.297 | 4,101,472 | +0.12(+1.61%) |
Feb 05, 2021 | 7.227 | 7.258 | 7.135 | 7.181 | 3,590,339 | +0.08(+1.09%) |
Feb 04, 2021 | 7.104 | 7.189 | 7.085 | 7.104 | 5,664,992 | -0.08(-1.18%) |
Feb 03, 2021 | 7.065 | 7.189 | 7.065 | 7.189 | 3,928,157 | +0.05(+0.65%) |
Feb 02, 2021 | 7.104 | 7.158 | 7.088 | 7.142 | 3,476,382 | +0.21(+3.01%) |
Feb 01, 2021 | 6.988 | 6.988 | 6.888 | 6.934 | 3,449,282 | +0.12(+1.81%) |
Jan 29, 2021 | 6.942 | 6.949 | 6.791 | 6.810 | 6,210,407 | -0.19(-2.65%) |
Jan 28, 2021 | 6.888 | 7.019 | 6.872 | 6.996 | 5,913,549 | +0.25(+3.78%) |
Jan 27, 2021 | 6.841 | 6.849 | 6.683 | 6.741 | 7,806,847 | -0.36(-5.01%) |
Jan 26, 2021 | 7.058 | 7.127 | 7.042 | 7.096 | 3,852,079 | +0.19(+2.68%) |
Jan 25, 2021 | 6.934 | 6.965 | 6.834 | 6.911 | 4,756,153 | -0.32(-4.38%) |
Jan 22, 2021 | 7.196 | 7.251 | 7.158 | 7.227 | 4,125,335 | -0.08(-1.06%) |
Jan 21, 2021 | 7.405 | 7.413 | 7.281 | 7.305 | 3,594,754 | -0.02(-0.32%) |
Jan 20, 2021 | 7.312 | 7.328 | 7.258 | 7.328 | 4,281,676 | +0.12(+1.71%) |
Jan 19, 2021 | 7.351 | 7.359 | 7.204 | 7.204 | 4,705,368 | -0.10(-1.37%) |
Jan 15, 2021 | 7.382 | 7.413 | 7.251 | 7.305 | 6,273,866 | -0.06(-0.84%) |
Jan 14, 2021 | 7.366 | 7.405 | 7.320 | 7.366 | 4,742,208 | -0.04(-0.52%) |
Jan 13, 2021 | 7.382 | 7.444 | 7.366 | 7.405 | 5,041,137 | -0.13(-1.74%) |
Jan 12, 2021 | 7.521 | 7.552 | 7.490 | 7.536 | 5,791,279 | -0.02(-0.20%) |
Jan 11, 2021 | 7.490 | 7.583 | 7.467 | 7.552 | 4,746,969 | -0.29(-3.74%) |
Jan 08, 2021 | 7.891 | 7.907 | 7.737 | 7.845 | 4,566,308 | +0.00(+0.00%) |
Jan 07, 2021 | 7.876 | 7.945 | 7.845 | 7.845 | 6,094,870 | +0.00(+0.00%) |
Jan 06, 2021 | 7.706 | 7.861 | 7.683 | 7.845 | 10,834,207 | +0.56(+7.63%) |
Jan 05, 2021 | 7.189 | 7.320 | 7.166 | 7.289 | 4,341,008 | +0.13(+1.83%) |