Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.19 | 10.74 | 10.07 | 10.15 | 1,434,778 | +0.17(+1.67%) |
Mar 30, 2021 | 9.611 | 10.11 | 9.611 | 9.982 | 473,696 | +0.36(+3.76%) |
Mar 29, 2021 | 9.482 | 10.23 | 9.482 | 9.621 | 946,953 | +0.04(+0.39%) |
Mar 26, 2021 | 9.120 | 9.778 | 9.120 | 9.584 | 2,000,545 | +0.82(+9.42%) |
Mar 25, 2021 | 7.906 | 8.805 | 7.906 | 8.759 | 457,022 | +0.71(+8.87%) |
Mar 24, 2021 | 8.091 | 8.499 | 8.027 | 8.045 | 655,712 | -0.05(-0.57%) |
Mar 23, 2021 | 8.546 | 8.685 | 7.985 | 8.091 | 399,818 | -0.53(-6.13%) |
Mar 22, 2021 | 8.629 | 8.787 | 8.426 | 8.620 | 285,753 | +0.03(+0.32%) |
Mar 19, 2021 | 8.647 | 9.083 | 8.351 | 8.592 | 852,999 | -0.13(-1.49%) |
Mar 18, 2021 | 9.408 | 9.435 | 8.694 | 8.722 | 568,205 | -0.66(-7.02%) |
Mar 17, 2021 | 9.231 | 9.500 | 9.139 | 9.380 | 595,453 | +0.11(+1.20%) |
Mar 16, 2021 | 9.343 | 9.361 | 8.907 | 9.268 | 373,118 | -0.07(-0.79%) |
Mar 15, 2021 | 9.027 | 9.797 | 8.898 | 9.343 | 837,555 | +0.32(+3.49%) |
Mar 12, 2021 | 8.926 | 9.111 | 8.768 | 9.027 | 250,850 | +0.13(+1.46%) |
Mar 11, 2021 | 8.944 | 8.944 | 8.620 | 8.898 | 206,995 | +0.08(+0.95%) |
Mar 10, 2021 | 9.027 | 9.083 | 8.462 | 8.814 | 788,005 | -0.03(-0.31%) |
Mar 09, 2021 | 8.935 | 8.935 | 8.536 | 8.842 | 488,617 | +0.05(+0.53%) |
Mar 08, 2021 | 8.842 | 9.157 | 8.768 | 8.796 | 316,300 | -0.07(-0.84%) |
Mar 05, 2021 | 8.527 | 8.916 | 8.212 | 8.870 | 429,089 | +0.37(+4.36%) |
Mar 04, 2021 | 8.740 | 8.833 | 8.212 | 8.499 | 535,895 | -0.32(-3.68%) |
Mar 03, 2021 | 8.833 | 9.148 | 8.722 | 8.824 | 459,812 | +0.10(+1.17%) |
Mar 02, 2021 | 8.870 | 9.009 | 8.722 | 8.722 | 437,442 | -0.10(-1.16%) |
Mar 01, 2021 | 8.768 | 9.083 | 8.546 | 8.824 | 541,570 | +0.19(+2.15%) |
Feb 26, 2021 | 8.518 | 8.833 | 8.076 | 8.638 | 459,946 | +0.08(+0.98%) |
Feb 25, 2021 | 9.037 | 9.046 | 8.518 | 8.555 | 301,051 | -0.48(-5.33%) |
Feb 24, 2021 | 8.546 | 9.111 | 8.546 | 9.037 | 467,799 | +0.37(+4.28%) |
Feb 23, 2021 | 8.583 | 8.796 | 8.240 | 8.666 | 621,434 | -0.09(-1.06%) |
Feb 22, 2021 | 8.388 | 9.009 | 8.314 | 8.759 | 751,347 | +0.26(+3.05%) |
Feb 19, 2021 | 8.647 | 8.759 | 8.332 | 8.499 | 939,313 | -0.03(-0.33%) |
Feb 18, 2021 | 8.824 | 9.148 | 8.508 | 8.527 | 430,998 | -0.33(-3.77%) |
Feb 17, 2021 | 9.806 | 9.806 | 8.666 | 8.861 | 721,873 | -0.98(-9.98%) |
Feb 16, 2021 | 9.741 | 10.36 | 9.704 | 9.843 | 1,353,798 | +0.16(+1.63%) |
Feb 12, 2021 | 9.287 | 9.750 | 8.953 | 9.686 | 1,125,536 | +0.49(+5.34%) |
Feb 11, 2021 | 8.638 | 9.250 | 8.518 | 9.194 | 716,692 | +0.62(+7.24%) |
Feb 10, 2021 | 8.073 | 8.601 | 7.971 | 8.573 | 571,512 | +0.57(+7.18%) |
Feb 09, 2021 | 7.711 | 8.036 | 7.526 | 7.999 | 400,091 | +0.32(+4.10%) |
Feb 08, 2021 | 7.368 | 7.684 | 7.276 | 7.684 | 516,235 | +0.36(+4.94%) |
Feb 05, 2021 | 7.517 | 7.637 | 7.183 | 7.322 | 562,876 | -0.18(-2.35%) |
Feb 04, 2021 | 8.017 | 8.342 | 7.127 | 7.498 | 807,682 | -0.72(-8.79%) |
Feb 03, 2021 | 8.184 | 8.314 | 8.110 | 8.221 | 621,486 | +0.07(+0.91%) |
Feb 02, 2021 | 8.166 | 8.193 | 7.962 | 8.147 | 393,338 | +0.09(+1.15%) |
Feb 01, 2021 | 7.572 | 8.119 | 7.572 | 8.054 | 1,071,618 | +0.50(+6.63%) |
Jan 29, 2021 | 7.378 | 7.730 | 7.271 | 7.554 | 698,281 | +0.17(+2.26%) |
Jan 28, 2021 | 7.378 | 7.461 | 7.192 | 7.387 | 386,788 | +0.10(+1.40%) |
Jan 27, 2021 | 7.350 | 7.396 | 7.007 | 7.285 | 425,303 | -0.22(-2.96%) |
Jan 26, 2021 | 7.600 | 7.786 | 7.461 | 7.507 | 247,654 | -0.12(-1.58%) |
Jan 25, 2021 | 7.498 | 7.804 | 7.498 | 7.628 | 443,101 | +0.13(+1.73%) |
Jan 22, 2021 | 7.656 | 7.662 | 7.368 | 7.498 | 232,077 | -0.22(-2.88%) |
Jan 21, 2021 | 7.813 | 7.980 | 7.693 | 7.721 | 366,250 | -0.06(-0.72%) |
Jan 20, 2021 | 7.545 | 7.906 | 7.452 | 7.776 | 518,234 | +0.32(+4.35%) |
Jan 19, 2021 | 6.979 | 7.554 | 6.831 | 7.452 | 670,940 | +0.47(+6.77%) |
Jan 15, 2021 | 6.766 | 7.192 | 6.673 | 6.979 | 518,424 | +0.11(+1.62%) |
Jan 14, 2021 | 6.720 | 7.016 | 6.645 | 6.868 | 246,098 | +0.13(+1.93%) |
Jan 13, 2021 | 6.720 | 6.812 | 6.581 | 6.738 | 199,028 | +0.02(+0.28%) |
Jan 12, 2021 | 6.822 | 6.831 | 6.581 | 6.720 | 471,774 | -0.06(-0.96%) |
Jan 11, 2021 | 6.544 | 6.822 | 6.497 | 6.785 | 241,910 | +0.15(+2.23%) |
Jan 08, 2021 | 6.775 | 6.775 | 6.432 | 6.636 | 242,219 | -0.03(-0.42%) |
Jan 07, 2021 | 6.497 | 6.710 | 6.330 | 6.664 | 264,859 | +0.19(+2.86%) |
Jan 06, 2021 | 5.987 | 6.571 | 5.987 | 6.479 | 570,141 | +0.47(+7.87%) |
Jan 05, 2021 | 6.006 | 6.062 | 5.839 | 6.006 | 593,015 | +0.01(+0.15%) |