Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.800 | 10.39 | 9.800 | 10.27 | 164,025 | +0.50(+5.12%) |
Mar 30, 2021 | 9.690 | 10.01 | 9.500 | 9.770 | 204,062 | -0.02(-0.20%) |
Mar 29, 2021 | 9.880 | 10.30 | 9.580 | 9.790 | 544,754 | -0.18(-1.81%) |
Mar 26, 2021 | 10.19 | 10.53 | 9.500 | 9.970 | 621,200 | -0.05(-0.50%) |
Mar 25, 2021 | 9.900 | 10.06 | 9.450 | 10.02 | 423,983 | +0.10(+1.01%) |
Mar 24, 2021 | 11.50 | 11.67 | 9.900 | 9.920 | 416,446 | -1.56(-13.59%) |
Mar 23, 2021 | 11.91 | 11.91 | 11.34 | 11.48 | 479,501 | -0.43(-3.61%) |
Mar 22, 2021 | 11.66 | 11.99 | 11.42 | 11.91 | 429,611 | +0.14(+1.19%) |
Mar 19, 2021 | 11.35 | 11.83 | 11.13 | 11.77 | 1,022,500 | +0.47(+4.16%) |
Mar 18, 2021 | 11.08 | 11.50 | 10.90 | 11.30 | 316,238 | +0.06(+0.53%) |
Mar 17, 2021 | 11.08 | 11.36 | 10.81 | 11.24 | 456,873 | -0.01(-0.09%) |
Mar 16, 2021 | 11.65 | 11.76 | 10.94 | 11.25 | 601,372 | -0.53(-4.50%) |
Mar 15, 2021 | 12.80 | 12.80 | 11.50 | 11.78 | 663,437 | -0.47(-3.84%) |
Mar 12, 2021 | 12.73 | 12.93 | 11.95 | 12.25 | 850,100 | -1.62(-11.68%) |
Mar 11, 2021 | 12.19 | 14.84 | 11.85 | 13.87 | 1,850,233 | +2.10(+17.84%) |
Mar 10, 2021 | 11.25 | 12.00 | 11.12 | 11.77 | 2,341,871 | -0.06(-0.51%) |
Mar 09, 2021 | 12.27 | 12.66 | 11.80 | 11.83 | 203,423 | -0.13(-1.09%) |
Mar 08, 2021 | 12.57 | 12.92 | 11.86 | 11.96 | 337,174 | -0.64(-5.08%) |
Mar 05, 2021 | 11.68 | 12.95 | 11.17 | 12.60 | 669,600 | +1.15(+10.04%) |
Mar 04, 2021 | 11.96 | 12.27 | 10.90 | 11.45 | 352,479 | -0.77(-6.30%) |
Mar 03, 2021 | 12.72 | 12.96 | 12.03 | 12.22 | 323,408 | -0.55(-4.31%) |
Mar 02, 2021 | 12.90 | 13.18 | 12.53 | 12.77 | 300,557 | -0.23(-1.77%) |
Mar 01, 2021 | 11.36 | 13.19 | 11.31 | 13.00 | 696,616 | +2.02(+18.40%) |
Feb 26, 2021 | 12.15 | 12.15 | 10.87 | 10.98 | 313,300 | -0.78(-6.63%) |
Feb 25, 2021 | 11.63 | 12.38 | 11.01 | 11.76 | 344,141 | +0.75(+6.81%) |
Feb 24, 2021 | 10.97 | 11.48 | 10.90 | 11.01 | 203,718 | +0.06(+0.55%) |
Feb 23, 2021 | 10.87 | 11.09 | 9.780 | 10.95 | 266,497 | -0.16(-1.44%) |
Feb 22, 2021 | 11.00 | 11.32 | 10.80 | 11.11 | 140,884 | -0.12(-1.07%) |
Feb 19, 2021 | 10.98 | 11.78 | 10.98 | 11.23 | 156,500 | +0.30(+2.74%) |
Feb 18, 2021 | 11.11 | 11.22 | 10.84 | 10.93 | 177,496 | -0.35(-3.10%) |
Feb 17, 2021 | 11.23 | 11.40 | 10.91 | 11.28 | 166,163 | -0.17(-1.48%) |
Feb 16, 2021 | 11.78 | 12.20 | 11.30 | 11.45 | 138,379 | -0.16(-1.38%) |
Feb 12, 2021 | 11.36 | 12.21 | 11.36 | 11.61 | 158,700 | -0.06(-0.51%) |
Feb 11, 2021 | 12.46 | 12.46 | 11.50 | 11.67 | 166,771 | -0.69(-5.58%) |
Feb 10, 2021 | 12.15 | 12.59 | 11.75 | 12.36 | 205,792 | +0.06(+0.49%) |
Feb 09, 2021 | 12.83 | 13.07 | 11.86 | 12.30 | 404,724 | -0.88(-6.68%) |
Feb 08, 2021 | 13.55 | 14.08 | 13.09 | 13.18 | 312,093 | -0.29(-2.15%) |
Feb 05, 2021 | 13.09 | 13.91 | 13.03 | 13.47 | 432,700 | +0.50(+3.86%) |
Feb 04, 2021 | 12.68 | 13.48 | 12.52 | 12.97 | 342,895 | +0.30(+2.37%) |
Feb 03, 2021 | 13.22 | 13.43 | 11.99 | 12.67 | 952,296 | -0.15(-1.17%) |
Feb 02, 2021 | 12.14 | 13.08 | 11.89 | 12.82 | 408,634 | +0.93(+7.82%) |
Feb 01, 2021 | 11.63 | 12.25 | 10.90 | 11.89 | 519,522 | +0.59(+5.22%) |
Jan 29, 2021 | 12.19 | 12.81 | 11.01 | 11.30 | 492,100 | -0.78(-6.46%) |
Jan 28, 2021 | 11.23 | 12.54 | 11.12 | 12.08 | 413,293 | +0.68(+5.96%) |
Jan 27, 2021 | 11.47 | 12.26 | 11.20 | 11.40 | 345,995 | -0.45(-3.80%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 11.85 | 526,843 | -1.29(-9.85%) |
Jan 25, 2021 | 12.65 | 13.19 | 11.91 | 13.14 | 648,942 | +0.59(+4.74%) |
Jan 22, 2021 | 11.86 | 12.74 | 11.57 | 12.55 | 807,400 | +0.55(+4.58%) |
Jan 21, 2021 | 11.10 | 12.19 | 10.46 | 12.00 | 1,570,788 | +0.65(+5.73%) |
Jan 20, 2021 | 9.650 | 12.12 | 9.470 | 11.35 | 2,958,610 | +1.72(+17.86%) |
Jan 19, 2021 | 9.340 | 9.750 | 8.860 | 9.630 | 3,132,135 | +0.51(+5.59%) |
Jan 15, 2021 | 7.740 | 9.220 | 7.740 | 9.120 | 1,133,000 | +1.36(+17.53%) |
Jan 14, 2021 | 7.390 | 8.150 | 7.366 | 7.760 | 494,937 | +0.43(+5.87%) |
Jan 13, 2021 | 7.250 | 7.500 | 7.170 | 7.330 | 282,355 | +0.13(+1.81%) |
Jan 12, 2021 | 7.180 | 7.513 | 7.120 | 7.200 | 314,043 | -0.01(-0.14%) |
Jan 11, 2021 | 7.300 | 7.593 | 7.140 | 7.210 | 252,507 | -0.10(-1.37%) |
Jan 08, 2021 | 6.750 | 7.350 | 6.720 | 7.310 | 478,500 | +0.58(+8.62%) |
Jan 07, 2021 | 6.810 | 7.000 | 6.650 | 6.730 | 222,972 | -0.08(-1.17%) |
Jan 06, 2021 | 6.800 | 7.090 | 6.680 | 6.810 | 242,696 | +0.08(+1.19%) |
Jan 05, 2021 | 6.800 | 6.950 | 6.710 | 6.730 | 322,468 | -0.04(-0.59%) |