Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.800 | 8.180 | 7.749 | 8.010 | 237,890 | +0.29(+3.76%) |
Mar 30, 2021 | 8.130 | 8.130 | 7.490 | 7.720 | 490,214 | -0.20(-2.53%) |
Mar 29, 2021 | 8.000 | 8.320 | 7.890 | 7.920 | 269,810 | -0.11(-1.37%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.860 | 8.030 | 285,100 | -0.14(-1.71%) |
Mar 25, 2021 | 7.840 | 8.190 | 7.600 | 8.170 | 168,939 | +0.20(+2.51%) |
Mar 24, 2021 | 8.140 | 8.250 | 7.920 | 7.970 | 171,050 | -0.12(-1.48%) |
Mar 23, 2021 | 8.020 | 8.180 | 7.920 | 8.090 | 201,313 | +0.06(+0.75%) |
Mar 22, 2021 | 8.490 | 8.490 | 7.830 | 8.030 | 158,220 | -0.28(-3.37%) |
Mar 19, 2021 | 7.950 | 8.560 | 7.913 | 8.310 | 201,900 | +0.38(+4.79%) |
Mar 18, 2021 | 8.150 | 8.320 | 7.860 | 7.930 | 103,585 | -0.19(-2.34%) |
Mar 17, 2021 | 8.380 | 8.380 | 7.950 | 8.120 | 137,265 | -0.36(-4.25%) |
Mar 16, 2021 | 8.890 | 8.890 | 8.250 | 8.480 | 124,420 | -0.31(-3.53%) |
Mar 15, 2021 | 8.670 | 8.970 | 8.400 | 8.790 | 83,906 | +0.27(+3.17%) |
Mar 12, 2021 | 8.540 | 8.570 | 8.250 | 8.520 | 144,200 | -0.15(-1.73%) |
Mar 11, 2021 | 8.820 | 8.860 | 8.511 | 8.670 | 91,164 | -0.09(-1.03%) |
Mar 10, 2021 | 8.910 | 9.040 | 8.510 | 8.760 | 154,375 | +0.14(+1.62%) |
Mar 09, 2021 | 8.380 | 8.680 | 8.010 | 8.620 | 209,455 | +0.66(+8.29%) |
Mar 08, 2021 | 8.500 | 8.600 | 7.860 | 7.960 | 131,606 | -0.48(-5.69%) |
Mar 05, 2021 | 8.320 | 8.553 | 7.550 | 8.440 | 222,500 | +0.12(+1.44%) |
Mar 04, 2021 | 8.870 | 9.130 | 8.062 | 8.320 | 277,536 | -0.74(-8.17%) |
Mar 03, 2021 | 9.370 | 9.640 | 9.060 | 9.060 | 137,354 | -0.42(-4.43%) |
Mar 02, 2021 | 9.570 | 9.610 | 9.100 | 9.480 | 102,649 | +0.11(+1.17%) |
Mar 01, 2021 | 9.110 | 9.550 | 8.980 | 9.370 | 156,215 | +0.76(+8.83%) |
Feb 26, 2021 | 9.490 | 9.970 | 8.470 | 8.610 | 270,400 | -0.62(-6.72%) |
Feb 25, 2021 | 10.06 | 10.18 | 9.050 | 9.230 | 229,542 | -0.87(-8.61%) |
Feb 24, 2021 | 10.00 | 10.44 | 9.990 | 10.10 | 89,797 | -0.05(-0.49%) |
Feb 23, 2021 | 10.46 | 10.49 | 9.570 | 10.15 | 216,629 | -0.55(-5.14%) |
Feb 22, 2021 | 11.20 | 11.30 | 10.70 | 10.70 | 60,441 | -0.49(-4.38%) |
Feb 19, 2021 | 10.54 | 11.35 | 10.54 | 11.19 | 136,000 | +0.75(+7.18%) |
Feb 18, 2021 | 10.40 | 10.53 | 10.14 | 10.44 | 134,126 | +0.01(+0.10%) |
Feb 17, 2021 | 11.75 | 11.77 | 10.29 | 10.43 | 249,720 | -1.30(-11.08%) |
Feb 16, 2021 | 12.00 | 12.30 | 11.60 | 11.73 | 267,554 | +0.07(+0.60%) |
Feb 12, 2021 | 11.87 | 11.98 | 11.31 | 11.66 | 85,000 | -0.21(-1.77%) |
Feb 11, 2021 | 11.50 | 12.00 | 11.24 | 11.87 | 139,538 | +0.39(+3.40%) |
Feb 10, 2021 | 12.44 | 12.44 | 11.48 | 11.48 | 97,024 | -0.79(-6.44%) |
Feb 09, 2021 | 11.90 | 12.38 | 11.80 | 12.27 | 252,967 | +0.34(+2.85%) |
Feb 08, 2021 | 11.54 | 12.24 | 11.54 | 11.93 | 154,691 | +0.60(+5.30%) |
Feb 05, 2021 | 10.99 | 11.40 | 10.67 | 11.33 | 107,900 | +0.49(+4.52%) |
Feb 04, 2021 | 10.69 | 10.88 | 10.30 | 10.84 | 84,157 | +0.20(+1.88%) |
Feb 03, 2021 | 10.64 | 10.84 | 10.52 | 10.64 | 114,416 | +0.11(+1.04%) |
Feb 02, 2021 | 10.63 | 10.92 | 10.25 | 10.53 | 225,248 | +0.21(+2.03%) |
Feb 01, 2021 | 10.69 | 10.90 | 10.05 | 10.32 | 188,189 | -0.16(-1.53%) |
Jan 29, 2021 | 11.53 | 11.53 | 10.40 | 10.48 | 216,100 | -0.82(-7.26%) |
Jan 28, 2021 | 12.20 | 12.45 | 11.12 | 11.30 | 344,482 | -0.69(-5.75%) |
Jan 27, 2021 | 10.45 | 13.57 | 10.31 | 11.99 | 1,241,645 | +1.61(+15.51%) |
Jan 26, 2021 | 9.870 | 10.46 | 9.768 | 10.38 | 193,245 | +0.46(+4.64%) |
Jan 25, 2021 | 9.410 | 10.23 | 9.160 | 9.920 | 286,892 | +0.61(+6.55%) |
Jan 22, 2021 | 9.460 | 9.670 | 9.070 | 9.310 | 276,800 | -0.78(-7.73%) |
Jan 21, 2021 | 9.490 | 10.22 | 9.400 | 10.09 | 204,246 | +0.52(+5.43%) |
Jan 20, 2021 | 9.760 | 9.910 | 9.501 | 9.570 | 218,853 | -0.18(-1.85%) |
Jan 19, 2021 | 9.200 | 9.850 | 9.085 | 9.750 | 210,317 | +0.65(+7.14%) |
Jan 15, 2021 | 8.800 | 9.200 | 8.420 | 9.100 | 177,200 | +0.42(+4.84%) |
Jan 14, 2021 | 9.230 | 9.245 | 8.560 | 8.680 | 259,600 | -0.47(-5.14%) |
Jan 13, 2021 | 9.610 | 9.750 | 9.020 | 9.150 | 175,751 | -0.39(-4.09%) |
Jan 12, 2021 | 9.270 | 9.602 | 9.160 | 9.540 | 100,056 | +0.37(+4.03%) |
Jan 11, 2021 | 9.260 | 9.440 | 9.050 | 9.170 | 102,694 | -0.30(-3.17%) |
Jan 08, 2021 | 10.00 | 10.48 | 9.350 | 9.470 | 219,800 | -0.43(-4.34%) |
Jan 07, 2021 | 9.360 | 9.920 | 9.290 | 9.900 | 219,134 | +0.69(+7.49%) |
Jan 06, 2021 | 9.150 | 9.290 | 8.920 | 9.210 | 158,720 | +0.35(+3.95%) |
Jan 05, 2021 | 8.560 | 9.440 | 8.359 | 8.860 | 450,231 | +0.29(+3.38%) |