Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.441 | 9.595 | 9.441 | 9.485 | 7,873,608 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.521 | 9.430 | 9.463 | 3,652,175 | -0.12(-1.21%) |
Mar 29, 2021 | 9.507 | 9.589 | 9.468 | 9.578 | 3,666,698 | -0.01(-0.06%) |
Mar 26, 2021 | 9.540 | 9.611 | 9.529 | 9.584 | 6,031,890 | +0.23(+2.41%) |
Mar 25, 2021 | 9.441 | 9.465 | 9.303 | 9.358 | 6,473,110 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.573 | 4,371,527 | +0.25(+2.65%) |
Mar 23, 2021 | 9.441 | 9.523 | 9.325 | 9.325 | 3,595,859 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.606 | 3,468,730 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.606 | 3,691,840 | +0.17(+1.81%) |
Mar 18, 2021 | 9.760 | 9.760 | 9.342 | 9.435 | 6,774,068 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.804 | 9.897 | 3,031,400 | +0.00(+0.00%) |
Mar 16, 2021 | 9.870 | 9.914 | 9.826 | 9.897 | 4,496,360 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.947 | 9.853 | 9.941 | 2,635,964 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.991 | 9.925 | 9.969 | 5,050,719 | -0.02(-0.22%) |
Mar 11, 2021 | 9.914 | 10.00 | 9.881 | 9.991 | 8,338,629 | +0.13(+1.34%) |
Mar 10, 2021 | 9.793 | 9.864 | 9.760 | 9.859 | 10,115,615 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.859 | 9.776 | 9.798 | 6,613,500 | +0.01(+0.06%) |
Mar 08, 2021 | 9.848 | 9.875 | 9.789 | 9.793 | 5,988,637 | -0.13(-1.33%) |
Mar 05, 2021 | 9.870 | 9.928 | 9.820 | 9.925 | 8,543,345 | +0.21(+2.15%) |
Mar 04, 2021 | 9.628 | 9.809 | 9.573 | 9.716 | 9,619,812 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.518 | 9.573 | 6,289,445 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.493 | 9.501 | 12,462,990 | +0.03(+0.29%) |
Mar 01, 2021 | 9.600 | 9.617 | 9.435 | 9.474 | 12,974,264 | -0.09(-0.92%) |
Feb 26, 2021 | 9.672 | 9.694 | 9.551 | 9.562 | 11,377,797 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.826 | 9.754 | 9.760 | 6,849,604 | -0.08(-0.78%) |
Feb 24, 2021 | 9.727 | 9.842 | 9.710 | 9.837 | 8,631,807 | +0.14(+1.42%) |
Feb 23, 2021 | 9.628 | 9.710 | 9.556 | 9.699 | 8,704,153 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.672 | 9.534 | 9.655 | 6,493,131 | +0.23(+2.45%) |
Feb 19, 2021 | 9.507 | 9.540 | 9.413 | 9.424 | 3,931,407 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.518 | 9.419 | 9.441 | 3,346,660 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.375 | 9.479 | 4,374,950 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.441 | 9.366 | 9.441 | 9,421,251 | +0.13(+1.42%) |
Feb 12, 2021 | 9.199 | 9.339 | 9.199 | 9.309 | 2,554,169 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.199 | 9.204 | 7,586,474 | -0.03(-0.30%) |
Feb 10, 2021 | 9.254 | 9.259 | 9.204 | 9.232 | 16,550,405 | -0.01(-0.06%) |
Feb 09, 2021 | 9.188 | 9.248 | 9.149 | 9.237 | 7,855,229 | +0.03(+0.36%) |
Feb 08, 2021 | 9.133 | 9.204 | 9.122 | 9.204 | 3,510,881 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,072 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.899 | 9.012 | 3,230,352 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.968 | 5,231,978 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,499 | +0.06(+0.68%) |
Feb 01, 2021 | 8.792 | 8.847 | 8.716 | 8.836 | 7,190,718 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.763 | 8.654 | 8.665 | 6,034,798 | +0.00(+0.00%) |
Jan 28, 2021 | 8.781 | 8.814 | 8.665 | 8.665 | 2,563,392 | -0.02(-0.25%) |
Jan 27, 2021 | 8.715 | 8.759 | 8.643 | 8.687 | 2,560,806 | -0.04(-0.44%) |
Jan 26, 2021 | 8.726 | 8.753 | 8.706 | 8.726 | 1,899,690 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.715 | 8.610 | 8.715 | 1,951,442 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.693 | 8.604 | 8.632 | 3,144,544 | -0.13(-1.51%) |
Jan 21, 2021 | 8.781 | 8.786 | 8.737 | 8.764 | 3,367,810 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.748 | 8.764 | 4,629,838 | +0.01(+0.13%) |
Jan 19, 2021 | 8.781 | 8.788 | 8.737 | 8.753 | 13,499,665 | +0.02(+0.19%) |
Jan 15, 2021 | 8.792 | 8.806 | 8.701 | 8.737 | 2,799,553 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.869 | 8.770 | 8.863 | 2,262,414 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.748 | 8.781 | 2,756,385 | -0.03(-0.31%) |
Jan 12, 2021 | 8.748 | 8.830 | 8.726 | 8.808 | 25,482,532 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.680 | 8.604 | 8.660 | 3,701,897 | -0.07(-0.82%) |
Jan 08, 2021 | 8.704 | 8.737 | 8.643 | 8.731 | 2,743,569 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.660 | 4,410,169 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.668 | 8.571 | 8.627 | 4,276,540 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,741 | +0.24(+2.83%) |