Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.190 | 8.350 | 7.980 | 8.270 | 6,059,492 | +0.27(+3.37%) |
Mar 30, 2021 | 7.800 | 8.020 | 7.510 | 8.000 | 7,264,595 | +0.11(+1.39%) |
Mar 29, 2021 | 8.200 | 8.220 | 7.810 | 7.890 | 7,097,395 | -0.44(-5.28%) |
Mar 26, 2021 | 8.640 | 8.650 | 7.940 | 8.330 | 9,044,400 | -0.29(-3.36%) |
Mar 25, 2021 | 8.140 | 8.750 | 8.050 | 8.620 | 10,100,410 | +0.18(+2.13%) |
Mar 24, 2021 | 9.290 | 9.320 | 8.380 | 8.440 | 10,026,443 | -0.73(-7.96%) |
Mar 23, 2021 | 9.760 | 9.860 | 9.020 | 9.170 | 8,099,925 | -0.67(-6.81%) |
Mar 22, 2021 | 9.730 | 10.01 | 9.400 | 9.840 | 5,281,601 | +0.28(+2.93%) |
Mar 19, 2021 | 9.460 | 9.800 | 9.260 | 9.560 | 14,339,700 | +0.11(+1.16%) |
Mar 18, 2021 | 9.880 | 10.16 | 9.440 | 9.450 | 7,213,042 | -0.55(-5.50%) |
Mar 17, 2021 | 9.930 | 10.02 | 9.590 | 10.00 | 9,058,700 | -0.18(-1.77%) |
Mar 16, 2021 | 10.41 | 10.50 | 9.940 | 10.18 | 6,191,844 | -0.22(-2.12%) |
Mar 15, 2021 | 10.19 | 10.67 | 10.05 | 10.40 | 6,584,431 | +0.15(+1.46%) |
Mar 12, 2021 | 9.970 | 10.28 | 9.720 | 10.25 | 6,270,700 | -0.06(-0.58%) |
Mar 11, 2021 | 9.830 | 10.34 | 9.760 | 10.31 | 10,155,596 | +0.60(+6.18%) |
Mar 10, 2021 | 9.970 | 10.05 | 9.440 | 9.710 | 10,986,352 | -0.12(-1.22%) |
Mar 09, 2021 | 9.070 | 10.13 | 8.850 | 9.830 | 15,961,757 | +1.04(+11.83%) |
Mar 08, 2021 | 9.180 | 9.250 | 8.700 | 8.790 | 9,996,323 | -0.09(-1.01%) |
Mar 05, 2021 | 8.940 | 8.940 | 7.920 | 8.880 | 16,434,900 | +0.07(+0.79%) |
Mar 04, 2021 | 8.670 | 9.100 | 8.240 | 8.810 | 19,732,960 | -0.26(-2.87%) |
Mar 03, 2021 | 9.570 | 9.800 | 8.930 | 9.070 | 13,232,858 | -0.37(-3.92%) |
Mar 02, 2021 | 10.63 | 10.76 | 9.350 | 9.440 | 14,718,935 | -0.81(-7.90%) |
Mar 01, 2021 | 10.07 | 10.69 | 9.780 | 10.25 | 14,784,180 | +0.58(+6.00%) |
Feb 26, 2021 | 10.09 | 10.36 | 9.400 | 9.670 | 15,160,000 | -0.45(-4.45%) |
Feb 25, 2021 | 11.04 | 11.44 | 10.03 | 10.12 | 14,283,461 | -0.85(-7.75%) |
Feb 24, 2021 | 11.01 | 11.40 | 10.73 | 10.97 | 11,269,543 | -0.04(-0.36%) |
Feb 23, 2021 | 11.78 | 12.22 | 10.06 | 11.01 | 22,161,552 | -1.81(-14.12%) |
Feb 22, 2021 | 13.71 | 14.04 | 12.76 | 12.82 | 11,415,623 | -0.33(-2.51%) |
Feb 19, 2021 | 12.99 | 13.44 | 12.79 | 13.15 | 10,984,800 | +0.34(+2.65%) |
Feb 18, 2021 | 13.78 | 14.02 | 12.62 | 12.81 | 14,025,106 | -1.17(-8.37%) |
Feb 17, 2021 | 13.79 | 14.42 | 13.66 | 13.98 | 9,757,287 | -0.10(-0.71%) |
Feb 16, 2021 | 14.50 | 14.51 | 13.58 | 14.08 | 12,757,201 | -0.31(-2.15%) |
Feb 12, 2021 | 14.94 | 15.58 | 14.34 | 14.39 | 13,034,200 | -0.54(-3.62%) |
Feb 11, 2021 | 15.04 | 15.75 | 14.52 | 14.93 | 13,962,816 | -0.36(-2.35%) |
Feb 10, 2021 | 16.00 | 16.66 | 15.07 | 15.29 | 18,465,286 | -0.83(-5.15%) |
Feb 09, 2021 | 16.63 | 17.20 | 15.62 | 16.12 | 28,161,032 | -0.39(-2.36%) |
Feb 08, 2021 | 14.04 | 17.25 | 13.81 | 16.51 | 36,988,328 | +2.55(+18.27%) |
Feb 05, 2021 | 13.92 | 14.38 | 13.63 | 13.96 | 10,284,500 | +0.06(+0.43%) |
Feb 04, 2021 | 14.06 | 14.95 | 13.61 | 13.90 | 17,295,032 | -0.21(-1.49%) |
Feb 03, 2021 | 13.77 | 14.48 | 13.00 | 14.11 | 17,824,112 | +0.21(+1.51%) |
Feb 02, 2021 | 14.77 | 15.05 | 13.13 | 13.90 | 25,091,014 | -0.73(-4.99%) |
Feb 01, 2021 | 14.35 | 15.40 | 13.90 | 14.63 | 34,839,712 | +1.97(+15.56%) |
Jan 29, 2021 | 13.41 | 14.20 | 12.33 | 12.66 | 26,893,100 | +0.43(+3.52%) |
Jan 28, 2021 | 13.62 | 14.10 | 11.76 | 12.23 | 31,221,924 | -3.00(-19.70%) |
Jan 27, 2021 | 10.74 | 17.03 | 10.45 | 15.23 | 109,724,912 | +4.81(+46.16%) |
Jan 26, 2021 | 9.340 | 10.72 | 9.320 | 10.42 | 25,438,250 | +1.14(+12.28%) |
Jan 25, 2021 | 9.510 | 9.700 | 8.760 | 9.280 | 20,760,792 | -0.36(-3.73%) |
Jan 22, 2021 | 9.840 | 9.969 | 9.390 | 9.640 | 14,027,300 | -0.34(-3.41%) |
Jan 21, 2021 | 9.910 | 10.39 | 9.800 | 9.980 | 17,672,114 | -0.05(-0.50%) |
Jan 20, 2021 | 10.05 | 10.61 | 9.670 | 10.03 | 22,760,308 | +0.60(+6.36%) |
Jan 19, 2021 | 9.990 | 10.78 | 9.320 | 9.430 | 39,727,884 | -0.07(-0.74%) |
Jan 15, 2021 | 8.150 | 9.740 | 8.020 | 9.500 | 56,077,500 | +1.51(+18.90%) |
Jan 14, 2021 | 7.280 | 8.300 | 7.250 | 7.990 | 23,106,236 | +0.72(+9.90%) |
Jan 13, 2021 | 7.310 | 7.470 | 7.230 | 7.270 | 6,339,328 | -0.17(-2.28%) |
Jan 12, 2021 | 7.190 | 7.460 | 7.070 | 7.440 | 6,464,724 | +0.26(+3.62%) |
Jan 11, 2021 | 7.270 | 7.570 | 7.170 | 7.180 | 8,334,578 | -0.26(-3.49%) |
Jan 08, 2021 | 7.630 | 7.724 | 7.320 | 7.440 | 9,939,600 | +0.05(+0.68%) |
Jan 07, 2021 | 7.120 | 7.420 | 7.080 | 7.390 | 9,629,696 | +0.36(+5.12%) |
Jan 06, 2021 | 6.970 | 7.300 | 6.910 | 7.030 | 9,909,746 | -0.04(-0.57%) |
Jan 05, 2021 | 6.960 | 7.080 | 6.820 | 7.070 | 6,259,369 | +0.00(+0.00%) |