Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.910 | 10.04 | 9.740 | 9.820 | 545,524 | -0.16(-1.60%) |
Mar 30, 2021 | 9.780 | 10.04 | 9.780 | 9.980 | 287,378 | +0.18(+1.84%) |
Mar 29, 2021 | 9.870 | 10.18 | 9.790 | 9.800 | 795,237 | -0.15(-1.51%) |
Mar 26, 2021 | 9.790 | 9.970 | 9.650 | 9.950 | 331,900 | +0.27(+2.79%) |
Mar 25, 2021 | 9.570 | 9.720 | 9.260 | 9.680 | 621,823 | +0.08(+0.83%) |
Mar 24, 2021 | 9.530 | 10.07 | 9.530 | 9.600 | 737,007 | +0.08(+0.84%) |
Mar 23, 2021 | 9.420 | 9.650 | 9.350 | 9.520 | 648,559 | -0.05(-0.52%) |
Mar 22, 2021 | 9.810 | 9.900 | 9.486 | 9.570 | 570,907 | -0.23(-2.40%) |
Mar 19, 2021 | 10.03 | 10.23 | 9.760 | 9.805 | 2,471,700 | -0.33(-3.21%) |
Mar 18, 2021 | 10.26 | 10.35 | 10.02 | 10.13 | 332,794 | -0.18(-1.75%) |
Mar 17, 2021 | 10.32 | 10.44 | 10.15 | 10.31 | 424,654 | -0.02(-0.19%) |
Mar 16, 2021 | 10.51 | 10.51 | 10.28 | 10.33 | 353,272 | -0.18(-1.71%) |
Mar 15, 2021 | 10.60 | 10.69 | 10.34 | 10.51 | 377,651 | -0.04(-0.38%) |
Mar 12, 2021 | 10.34 | 10.57 | 10.28 | 10.55 | 583,900 | +0.29(+2.83%) |
Mar 11, 2021 | 10.26 | 10.46 | 10.08 | 10.26 | 439,982 | -0.05(-0.48%) |
Mar 10, 2021 | 9.850 | 10.33 | 9.780 | 10.31 | 522,507 | +0.40(+4.04%) |
Mar 09, 2021 | 10.40 | 10.40 | 9.900 | 9.910 | 812,064 | -0.46(-4.48%) |
Mar 08, 2021 | 9.910 | 10.62 | 9.880 | 10.38 | 1,029,830 | +0.47(+4.80%) |
Mar 05, 2021 | 9.900 | 10.00 | 9.500 | 9.900 | 645,500 | +0.20(+2.06%) |
Mar 04, 2021 | 9.710 | 10.09 | 9.490 | 9.700 | 909,403 | +0.07(+0.78%) |
Mar 03, 2021 | 9.230 | 9.690 | 9.170 | 9.625 | 901,806 | +0.47(+5.19%) |
Mar 02, 2021 | 8.870 | 9.180 | 8.790 | 9.150 | 735,093 | +0.24(+2.69%) |
Mar 01, 2021 | 9.200 | 9.330 | 8.870 | 8.910 | 538,122 | +0.05(+0.56%) |
Feb 26, 2021 | 8.960 | 9.150 | 8.830 | 8.860 | 917,900 | -0.14(-1.56%) |
Feb 25, 2021 | 9.020 | 9.410 | 8.980 | 9.000 | 500,682 | -0.17(-1.85%) |
Feb 24, 2021 | 9.240 | 9.470 | 9.160 | 9.170 | 456,489 | +0.01(+0.11%) |
Feb 23, 2021 | 8.960 | 9.357 | 8.848 | 9.160 | 828,518 | +0.22(+2.46%) |
Feb 22, 2021 | 8.430 | 8.980 | 8.410 | 8.940 | 692,954 | +0.49(+5.80%) |
Feb 19, 2021 | 8.350 | 8.500 | 8.350 | 8.450 | 353,500 | +0.12(+1.44%) |
Feb 18, 2021 | 8.400 | 8.450 | 8.310 | 8.330 | 327,274 | -0.07(-0.83%) |
Feb 17, 2021 | 8.480 | 8.500 | 8.270 | 8.400 | 391,643 | -0.15(-1.75%) |
Feb 16, 2021 | 8.460 | 8.670 | 8.420 | 8.550 | 676,344 | +0.13(+1.54%) |
Feb 12, 2021 | 8.180 | 8.430 | 8.105 | 8.420 | 406,800 | +0.24(+2.93%) |
Feb 11, 2021 | 8.180 | 8.360 | 8.095 | 8.180 | 426,089 | +0.07(+0.86%) |
Feb 10, 2021 | 8.100 | 8.340 | 8.080 | 8.110 | 446,464 | +0.09(+1.12%) |
Feb 09, 2021 | 7.900 | 8.080 | 7.870 | 8.020 | 429,772 | +0.11(+1.39%) |
Feb 08, 2021 | 7.850 | 7.960 | 7.800 | 7.910 | 482,401 | +0.10(+1.28%) |
Feb 05, 2021 | 7.800 | 7.870 | 7.690 | 7.810 | 266,600 | +0.08(+1.03%) |
Feb 04, 2021 | 7.520 | 7.780 | 7.500 | 7.730 | 355,668 | +0.20(+2.66%) |
Feb 03, 2021 | 7.440 | 7.530 | 7.366 | 7.530 | 348,271 | +0.02(+0.27%) |
Feb 02, 2021 | 7.500 | 7.530 | 7.370 | 7.510 | 327,845 | +0.06(+0.81%) |
Feb 01, 2021 | 7.370 | 7.460 | 7.230 | 7.450 | 394,536 | +0.17(+2.34%) |
Jan 29, 2021 | 7.510 | 7.590 | 7.250 | 7.280 | 554,700 | -0.27(-3.58%) |
Jan 28, 2021 | 7.680 | 7.830 | 7.510 | 7.550 | 567,288 | -0.06(-0.79%) |
Jan 27, 2021 | 7.810 | 7.910 | 7.590 | 7.610 | 667,857 | -0.31(-3.91%) |
Jan 26, 2021 | 7.790 | 7.945 | 7.730 | 7.920 | 478,150 | +0.18(+2.33%) |
Jan 25, 2021 | 7.740 | 7.850 | 7.580 | 7.740 | 379,531 | -0.08(-1.02%) |
Jan 22, 2021 | 7.790 | 7.890 | 7.570 | 7.820 | 653,200 | -0.12(-1.51%) |
Jan 21, 2021 | 7.910 | 7.985 | 7.720 | 7.940 | 754,451 | +0.03(+0.38%) |
Jan 20, 2021 | 7.870 | 7.940 | 7.786 | 7.910 | 369,830 | +0.12(+1.54%) |
Jan 19, 2021 | 7.910 | 7.980 | 7.640 | 7.790 | 616,921 | +0.00(+0.00%) |
Jan 15, 2021 | 7.630 | 7.800 | 7.520 | 7.790 | 604,500 | +0.16(+2.10%) |
Jan 14, 2021 | 7.500 | 7.670 | 7.480 | 7.630 | 381,621 | +0.18(+2.42%) |
Jan 13, 2021 | 7.330 | 7.510 | 7.310 | 7.450 | 411,871 | +0.09(+1.22%) |
Jan 12, 2021 | 7.470 | 7.510 | 7.280 | 7.360 | 475,105 | -0.02(-0.27%) |
Jan 11, 2021 | 7.600 | 7.670 | 7.310 | 7.380 | 542,975 | -0.32(-4.16%) |
Jan 08, 2021 | 7.700 | 7.700 | 7.450 | 7.700 | 747,200 | -0.28(-3.51%) |
Jan 07, 2021 | 8.240 | 8.250 | 7.926 | 7.980 | 860,852 | -0.06(-0.75%) |
Jan 06, 2021 | 7.790 | 8.250 | 7.700 | 8.040 | 986,115 | +0.45(+5.93%) |
Jan 05, 2021 | 7.470 | 7.640 | 7.470 | 7.590 | 574,767 | +0.12(+1.61%) |