Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.093 | 9.289 | 9.038 | 9.242 | 1,616,880 | +0.11(+1.20%) |
Mar 30, 2021 | 8.999 | 9.171 | 8.999 | 9.132 | 577,762 | +0.13(+1.39%) |
Mar 29, 2021 | 9.076 | 9.222 | 8.945 | 9.007 | 902,490 | -0.13(-1.43%) |
Mar 26, 2021 | 9.091 | 9.145 | 8.891 | 9.137 | 942,459 | +0.19(+2.15%) |
Mar 25, 2021 | 8.706 | 9.022 | 8.599 | 8.945 | 1,866,740 | +0.11(+1.22%) |
Mar 24, 2021 | 8.914 | 9.295 | 8.830 | 8.837 | 1,628,894 | +0.00(+0.00%) |
Mar 23, 2021 | 9.084 | 9.153 | 8.722 | 8.837 | 1,918,962 | -0.24(-2.63%) |
Mar 22, 2021 | 9.307 | 9.307 | 9.045 | 9.076 | 1,428,192 | -0.30(-3.20%) |
Mar 19, 2021 | 9.238 | 9.422 | 9.091 | 9.376 | 3,326,474 | +0.18(+1.92%) |
Mar 18, 2021 | 9.468 | 9.484 | 9.130 | 9.199 | 1,124,244 | -0.28(-2.92%) |
Mar 17, 2021 | 9.238 | 9.476 | 9.207 | 9.476 | 1,015,430 | +0.22(+2.33%) |
Mar 16, 2021 | 9.376 | 9.415 | 9.195 | 9.261 | 815,492 | -0.14(-1.47%) |
Mar 15, 2021 | 9.284 | 9.415 | 9.253 | 9.399 | 1,498,372 | +0.07(+0.74%) |
Mar 12, 2021 | 9.338 | 9.468 | 9.245 | 9.330 | 861,529 | +0.08(+0.92%) |
Mar 11, 2021 | 9.238 | 9.345 | 9.045 | 9.245 | 1,239,271 | +0.10(+1.09%) |
Mar 10, 2021 | 8.983 | 9.238 | 8.922 | 9.145 | 1,371,733 | +0.24(+2.68%) |
Mar 09, 2021 | 9.014 | 9.014 | 8.776 | 8.907 | 1,140,938 | -0.07(-0.77%) |
Mar 08, 2021 | 8.714 | 9.084 | 8.706 | 8.976 | 2,003,038 | +0.27(+3.09%) |
Mar 05, 2021 | 8.776 | 8.880 | 8.221 | 8.706 | 1,772,681 | +0.01(+0.09%) |
Mar 04, 2021 | 8.930 | 9.007 | 8.491 | 8.699 | 1,772,454 | -0.29(-3.25%) |
Mar 03, 2021 | 8.953 | 9.161 | 8.937 | 8.991 | 1,677,322 | +0.05(+0.52%) |
Mar 02, 2021 | 9.045 | 9.114 | 8.783 | 8.945 | 2,115,612 | +0.13(+1.48%) |
Mar 01, 2021 | 9.014 | 9.084 | 8.714 | 8.814 | 1,339,206 | +0.01(+0.09%) |
Feb 26, 2021 | 8.606 | 8.930 | 8.468 | 8.806 | 1,659,145 | +0.25(+2.88%) |
Feb 25, 2021 | 9.045 | 9.214 | 8.545 | 8.560 | 1,685,571 | -0.44(-4.88%) |
Feb 24, 2021 | 8.468 | 9.030 | 8.460 | 8.999 | 1,721,064 | +0.60(+7.15%) |
Feb 23, 2021 | 8.429 | 8.475 | 8.129 | 8.398 | 1,717,462 | -0.01(-0.09%) |
Feb 22, 2021 | 8.306 | 8.499 | 8.252 | 8.406 | 1,235,142 | +0.06(+0.74%) |
Feb 19, 2021 | 7.983 | 8.352 | 7.983 | 8.345 | 1,154,724 | +0.34(+4.23%) |
Feb 18, 2021 | 8.067 | 8.144 | 7.983 | 8.006 | 1,077,138 | -0.10(-1.23%) |
Feb 17, 2021 | 8.137 | 8.168 | 7.875 | 8.106 | 1,108,790 | -0.06(-0.75%) |
Feb 16, 2021 | 8.044 | 8.298 | 8.044 | 8.168 | 1,863,773 | +0.16(+2.02%) |
Feb 12, 2021 | 7.806 | 8.006 | 7.775 | 8.006 | 1,005,463 | +0.14(+1.76%) |
Feb 11, 2021 | 7.783 | 7.937 | 7.721 | 7.867 | 1,084,192 | +0.08(+1.09%) |
Feb 10, 2021 | 7.883 | 7.937 | 7.775 | 7.783 | 904,083 | -0.05(-0.69%) |
Feb 09, 2021 | 7.806 | 7.898 | 7.636 | 7.837 | 1,593,159 | -0.29(-3.60%) |
Feb 08, 2021 | 8.044 | 8.160 | 8.021 | 8.129 | 820,254 | +0.09(+1.15%) |
Feb 05, 2021 | 8.137 | 8.214 | 7.948 | 8.037 | 1,212,921 | +0.01(+0.10%) |
Feb 04, 2021 | 7.813 | 8.044 | 7.806 | 8.029 | 1,270,316 | +0.17(+2.15%) |
Feb 03, 2021 | 7.967 | 8.152 | 7.860 | 7.860 | 1,406,050 | -0.01(-0.10%) |
Feb 02, 2021 | 7.706 | 7.921 | 7.667 | 7.867 | 1,381,741 | +0.24(+3.13%) |
Feb 01, 2021 | 7.629 | 7.675 | 7.290 | 7.629 | 1,487,139 | +0.06(+0.81%) |
Jan 29, 2021 | 7.829 | 7.906 | 7.536 | 7.567 | 1,827,761 | -0.35(-4.38%) |
Jan 28, 2021 | 8.044 | 8.114 | 7.775 | 7.913 | 1,163,419 | -0.08(-0.96%) |
Jan 27, 2021 | 8.044 | 8.083 | 7.906 | 7.990 | 1,698,327 | -0.14(-1.70%) |
Jan 26, 2021 | 8.244 | 8.244 | 8.067 | 8.129 | 1,747,190 | -0.01(-0.09%) |
Jan 25, 2021 | 8.075 | 8.160 | 7.929 | 8.137 | 1,986,960 | +0.06(+0.76%) |
Jan 22, 2021 | 7.890 | 8.075 | 7.798 | 8.075 | 953,112 | +0.08(+1.06%) |
Jan 21, 2021 | 8.006 | 8.083 | 7.913 | 7.990 | 1,298,548 | -0.05(-0.67%) |
Jan 20, 2021 | 7.913 | 8.060 | 7.890 | 8.044 | 1,148,522 | +0.12(+1.55%) |
Jan 19, 2021 | 7.937 | 7.977 | 7.833 | 7.921 | 1,528,795 | +0.05(+0.68%) |
Jan 15, 2021 | 7.883 | 7.898 | 7.775 | 7.867 | 1,517,418 | -0.04(-0.49%) |
Jan 14, 2021 | 7.906 | 7.944 | 7.675 | 7.906 | 1,287,235 | +0.04(+0.49%) |
Jan 13, 2021 | 7.698 | 7.975 | 7.644 | 7.867 | 1,397,224 | +0.16(+2.10%) |
Jan 12, 2021 | 7.606 | 7.706 | 7.529 | 7.706 | 1,203,950 | +0.12(+1.52%) |
Jan 11, 2021 | 7.575 | 7.706 | 7.544 | 7.590 | 1,188,986 | -0.08(-1.10%) |
Jan 08, 2021 | 7.636 | 7.698 | 7.432 | 7.675 | 1,191,487 | +0.05(+0.61%) |
Jan 07, 2021 | 7.698 | 7.698 | 7.482 | 7.629 | 1,384,097 | -0.05(-0.60%) |
Jan 06, 2021 | 7.429 | 7.713 | 7.386 | 7.675 | 1,768,427 | +0.37(+5.06%) |
Jan 05, 2021 | 7.244 | 7.405 | 7.151 | 7.305 | 1,086,685 | +0.04(+0.53%) |