Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.440 | 9.594 | 9.440 | 9.484 | 7,874,029 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.520 | 9.429 | 9.462 | 3,652,371 | -0.12(-1.21%) |
Mar 29, 2021 | 9.506 | 9.589 | 9.468 | 9.578 | 3,666,894 | -0.01(-0.06%) |
Mar 26, 2021 | 9.539 | 9.611 | 9.528 | 9.583 | 6,032,213 | +0.23(+2.41%) |
Mar 25, 2021 | 9.440 | 9.465 | 9.303 | 9.358 | 6,473,456 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.572 | 4,371,761 | +0.25(+2.65%) |
Mar 23, 2021 | 9.440 | 9.523 | 9.325 | 9.325 | 3,596,051 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.605 | 3,468,916 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.605 | 3,692,038 | +0.17(+1.81%) |
Mar 18, 2021 | 9.759 | 9.759 | 9.341 | 9.435 | 6,774,430 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.803 | 9.897 | 3,031,563 | +0.00(+0.00%) |
Mar 16, 2021 | 9.869 | 9.913 | 9.825 | 9.897 | 4,496,601 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.946 | 9.853 | 9.941 | 2,636,105 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.990 | 9.924 | 9.968 | 5,050,990 | -0.02(-0.22%) |
Mar 11, 2021 | 9.913 | 10.00 | 9.880 | 9.990 | 8,339,076 | +0.13(+1.34%) |
Mar 10, 2021 | 9.792 | 9.864 | 9.759 | 9.858 | 10,116,157 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.858 | 9.776 | 9.798 | 6,613,854 | +0.01(+0.06%) |
Mar 08, 2021 | 9.847 | 9.875 | 9.789 | 9.792 | 5,988,958 | -0.13(-1.33%) |
Mar 05, 2021 | 9.869 | 9.927 | 9.820 | 9.924 | 8,543,802 | +0.21(+2.15%) |
Mar 04, 2021 | 9.627 | 9.809 | 9.572 | 9.715 | 9,620,326 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.517 | 9.572 | 6,289,781 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.492 | 9.501 | 12,463,657 | +0.03(+0.29%) |
Mar 01, 2021 | 9.600 | 9.616 | 9.435 | 9.473 | 12,974,959 | -0.09(-0.92%) |
Feb 26, 2021 | 9.671 | 9.693 | 9.550 | 9.561 | 11,378,406 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.825 | 9.754 | 9.759 | 6,849,971 | -0.08(-0.78%) |
Feb 24, 2021 | 9.726 | 9.842 | 9.710 | 9.836 | 8,632,269 | +0.14(+1.42%) |
Feb 23, 2021 | 9.627 | 9.710 | 9.556 | 9.699 | 8,704,619 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.671 | 9.534 | 9.655 | 6,493,479 | +0.23(+2.45%) |
Feb 19, 2021 | 9.506 | 9.539 | 9.413 | 9.424 | 3,931,617 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.517 | 9.418 | 9.440 | 3,346,839 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.374 | 9.479 | 4,375,184 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.440 | 9.366 | 9.440 | 9,421,755 | +0.13(+1.42%) |
Feb 12, 2021 | 9.198 | 9.338 | 9.198 | 9.308 | 2,554,306 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.198 | 9.204 | 7,586,881 | -0.03(-0.30%) |
Feb 10, 2021 | 9.253 | 9.259 | 9.204 | 9.231 | 16,551,291 | -0.01(-0.06%) |
Feb 09, 2021 | 9.187 | 9.248 | 9.149 | 9.237 | 7,855,650 | +0.03(+0.36%) |
Feb 08, 2021 | 9.132 | 9.204 | 9.121 | 9.204 | 3,511,069 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,294 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.898 | 9.011 | 3,230,525 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.967 | 5,232,258 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,721 | +0.06(+0.68%) |
Feb 01, 2021 | 8.791 | 8.846 | 8.715 | 8.835 | 7,191,103 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.762 | 8.654 | 8.665 | 6,035,121 | +0.00(+0.00%) |
Jan 28, 2021 | 8.780 | 8.813 | 8.665 | 8.665 | 2,563,529 | -0.02(-0.25%) |
Jan 27, 2021 | 8.714 | 8.758 | 8.643 | 8.687 | 2,560,943 | -0.04(-0.44%) |
Jan 26, 2021 | 8.725 | 8.753 | 8.706 | 8.725 | 1,899,791 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.714 | 8.610 | 8.714 | 1,951,546 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.692 | 8.604 | 8.632 | 3,144,712 | -0.13(-1.51%) |
Jan 21, 2021 | 8.780 | 8.786 | 8.736 | 8.764 | 3,367,990 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.747 | 8.764 | 4,630,085 | +0.01(+0.13%) |
Jan 19, 2021 | 8.780 | 8.788 | 8.737 | 8.753 | 13,500,387 | +0.02(+0.19%) |
Jan 15, 2021 | 8.791 | 8.806 | 8.700 | 8.736 | 2,799,703 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.868 | 8.769 | 8.863 | 2,262,535 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.747 | 8.780 | 2,756,533 | -0.03(-0.31%) |
Jan 12, 2021 | 8.747 | 8.830 | 8.725 | 8.808 | 25,483,896 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.679 | 8.604 | 8.659 | 3,702,095 | -0.07(-0.82%) |
Jan 08, 2021 | 8.703 | 8.736 | 8.643 | 8.731 | 2,743,716 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.659 | 4,410,405 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.667 | 8.571 | 8.626 | 4,276,769 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,890 | +0.24(+2.83%) |