Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.59 | 12.09 | 11.59 | 11.82 | 98,765 | +0.36(+3.14%) |
Mar 30, 2021 | 11.75 | 11.98 | 11.28 | 11.46 | 108,161 | -0.32(-2.72%) |
Mar 29, 2021 | 11.83 | 12.44 | 11.61 | 11.78 | 198,019 | -0.05(-0.42%) |
Mar 26, 2021 | 11.25 | 11.89 | 11.09 | 11.83 | 179,600 | +0.74(+6.67%) |
Mar 25, 2021 | 10.99 | 11.29 | 10.72 | 11.09 | 382,935 | -0.14(-1.25%) |
Mar 24, 2021 | 11.56 | 11.99 | 11.20 | 11.23 | 143,556 | -0.12(-1.06%) |
Mar 23, 2021 | 11.47 | 11.63 | 11.25 | 11.35 | 244,461 | -0.16(-1.39%) |
Mar 22, 2021 | 12.15 | 12.38 | 11.48 | 11.51 | 209,981 | -0.34(-2.87%) |
Mar 19, 2021 | 11.55 | 12.67 | 11.16 | 11.85 | 440,400 | +0.38(+3.31%) |
Mar 18, 2021 | 11.93 | 12.14 | 11.37 | 11.47 | 353,418 | -0.56(-4.66%) |
Mar 17, 2021 | 12.48 | 13.20 | 12.03 | 12.03 | 394,813 | -0.21(-1.72%) |
Mar 16, 2021 | 12.30 | 12.55 | 11.99 | 12.24 | 213,454 | +0.19(+1.58%) |
Mar 15, 2021 | 12.45 | 12.50 | 11.72 | 12.05 | 310,215 | -0.27(-2.19%) |
Mar 12, 2021 | 11.37 | 12.87 | 11.34 | 12.32 | 1,171,600 | +0.52(+4.41%) |
Mar 11, 2021 | 11.15 | 11.92 | 10.85 | 11.80 | 339,298 | +0.93(+8.56%) |
Mar 10, 2021 | 10.80 | 10.99 | 10.33 | 10.87 | 285,110 | +0.18(+1.68%) |
Mar 09, 2021 | 10.12 | 10.74 | 9.490 | 10.69 | 322,821 | +1.86(+21.06%) |
Mar 08, 2021 | 8.970 | 9.310 | 8.800 | 8.830 | 122,183 | -0.18(-2.00%) |
Mar 05, 2021 | 9.260 | 9.500 | 8.790 | 9.010 | 172,200 | -0.08(-0.88%) |
Mar 04, 2021 | 9.340 | 9.430 | 8.620 | 9.090 | 220,693 | -0.38(-4.01%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.370 | 9.470 | 124,012 | -0.50(-5.02%) |
Mar 02, 2021 | 10.20 | 10.37 | 9.920 | 9.970 | 160,549 | -0.19(-1.87%) |
Mar 01, 2021 | 9.930 | 10.21 | 9.866 | 10.16 | 247,856 | +0.57(+5.94%) |
Feb 26, 2021 | 9.790 | 9.790 | 9.230 | 9.590 | 146,500 | -0.08(-0.83%) |
Feb 25, 2021 | 10.00 | 10.09 | 9.610 | 9.670 | 129,057 | -0.47(-4.64%) |
Feb 24, 2021 | 9.950 | 10.16 | 9.540 | 10.14 | 267,722 | +0.17(+1.71%) |
Feb 23, 2021 | 10.32 | 10.36 | 9.500 | 9.970 | 191,735 | -0.72(-6.74%) |
Feb 22, 2021 | 10.95 | 11.00 | 10.59 | 10.69 | 207,095 | -0.20(-1.84%) |
Feb 19, 2021 | 10.59 | 11.03 | 10.50 | 10.89 | 145,800 | +0.33(+3.13%) |
Feb 18, 2021 | 11.03 | 11.03 | 10.36 | 10.56 | 258,256 | -0.14(-1.31%) |
Feb 17, 2021 | 11.11 | 11.39 | 10.56 | 10.70 | 255,488 | -0.53(-4.72%) |
Feb 16, 2021 | 11.24 | 11.50 | 10.98 | 11.23 | 779,882 | +0.43(+3.98%) |
Feb 12, 2021 | 10.50 | 11.00 | 9.550 | 10.80 | 1,186,500 | +1.95(+22.03%) |
Feb 11, 2021 | 8.510 | 8.950 | 8.470 | 8.850 | 229,313 | +0.27(+3.15%) |
Feb 10, 2021 | 8.500 | 8.770 | 8.300 | 8.580 | 129,940 | +0.06(+0.70%) |
Feb 09, 2021 | 8.420 | 8.650 | 8.400 | 8.520 | 124,160 | +0.14(+1.67%) |
Feb 08, 2021 | 7.960 | 8.390 | 7.845 | 8.380 | 136,379 | +0.52(+6.62%) |
Feb 05, 2021 | 7.810 | 7.950 | 7.660 | 7.860 | 83,500 | +0.05(+0.64%) |
Feb 04, 2021 | 7.780 | 7.864 | 7.615 | 7.810 | 47,396 | +0.03(+0.39%) |
Feb 03, 2021 | 7.450 | 7.840 | 7.352 | 7.780 | 82,422 | +0.37(+4.99%) |
Feb 02, 2021 | 7.390 | 7.550 | 7.237 | 7.410 | 20,365 | +0.11(+1.51%) |
Feb 01, 2021 | 6.940 | 7.420 | 6.870 | 7.300 | 40,399 | +0.31(+4.43%) |
Jan 29, 2021 | 6.940 | 7.030 | 6.860 | 6.990 | 11,800 | -0.08(-1.13%) |
Jan 28, 2021 | 7.100 | 7.159 | 6.830 | 7.070 | 40,895 | -0.03(-0.42%) |
Jan 27, 2021 | 7.175 | 7.175 | 6.950 | 7.100 | 49,032 | -0.10(-1.39%) |
Jan 26, 2021 | 7.440 | 7.520 | 7.160 | 7.200 | 50,047 | -0.16(-2.17%) |
Jan 25, 2021 | 7.610 | 7.724 | 7.250 | 7.360 | 41,552 | -0.25(-3.29%) |
Jan 22, 2021 | 7.700 | 7.800 | 7.550 | 7.610 | 64,700 | -0.03(-0.39%) |
Jan 21, 2021 | 7.420 | 7.710 | 7.230 | 7.640 | 66,267 | +0.33(+4.51%) |
Jan 20, 2021 | 7.260 | 7.450 | 7.150 | 7.310 | 48,362 | +0.06(+0.83%) |
Jan 19, 2021 | 7.200 | 7.370 | 7.120 | 7.250 | 38,229 | +0.10(+1.40%) |
Jan 15, 2021 | 7.361 | 7.415 | 7.010 | 7.150 | 27,700 | -0.07(-0.97%) |
Jan 14, 2021 | 7.020 | 7.570 | 7.020 | 7.220 | 142,641 | +0.20(+2.85%) |
Jan 13, 2021 | 6.840 | 7.220 | 6.780 | 7.020 | 69,941 | -0.22(-3.04%) |
Jan 12, 2021 | 6.530 | 7.340 | 6.530 | 7.240 | 134,037 | +0.64(+9.70%) |
Jan 11, 2021 | 6.583 | 6.605 | 6.430 | 6.600 | 52,959 | -0.02(-0.30%) |
Jan 08, 2021 | 6.700 | 6.720 | 6.550 | 6.620 | 24,200 | -0.11(-1.63%) |
Jan 07, 2021 | 6.550 | 6.760 | 6.550 | 6.730 | 22,832 | +0.22(+3.38%) |
Jan 06, 2021 | 6.650 | 6.770 | 6.510 | 6.510 | 27,681 | -0.17(-2.54%) |
Jan 05, 2021 | 6.370 | 6.710 | 6.370 | 6.680 | 31,448 | +0.32(+5.03%) |