Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.840 | 9.900 | 8.840 | 9.340 | 3,465,859 | +0.54(+6.14%) |
Mar 30, 2021 | 8.510 | 9.410 | 8.400 | 8.800 | 1,009,046 | +0.22(+2.56%) |
Mar 29, 2021 | 8.870 | 9.210 | 8.530 | 8.580 | 660,193 | -0.44(-4.88%) |
Mar 26, 2021 | 9.080 | 9.690 | 8.570 | 9.020 | 1,131,800 | +0.02(+0.22%) |
Mar 25, 2021 | 8.960 | 9.600 | 8.590 | 9.000 | 1,434,575 | +0.09(+1.01%) |
Mar 24, 2021 | 10.22 | 10.45 | 8.900 | 8.910 | 1,361,062 | -1.20(-11.87%) |
Mar 23, 2021 | 10.25 | 10.92 | 10.11 | 10.11 | 1,556,844 | -0.28(-2.69%) |
Mar 22, 2021 | 11.80 | 11.94 | 10.08 | 10.39 | 1,906,115 | -1.51(-12.69%) |
Mar 19, 2021 | 11.58 | 12.28 | 11.38 | 11.90 | 1,477,400 | +0.36(+3.12%) |
Mar 18, 2021 | 12.13 | 12.45 | 11.44 | 11.54 | 959,581 | -0.78(-6.33%) |
Mar 17, 2021 | 12.88 | 12.97 | 12.15 | 12.32 | 1,410,426 | -0.69(-5.30%) |
Mar 16, 2021 | 12.37 | 14.45 | 12.37 | 13.01 | 5,707,624 | +1.18(+9.97%) |
Mar 15, 2021 | 12.13 | 12.13 | 10.83 | 11.83 | 2,741,407 | +0.08(+0.68%) |
Mar 12, 2021 | 11.03 | 11.90 | 10.51 | 11.75 | 1,251,600 | +0.44(+3.89%) |
Mar 11, 2021 | 10.86 | 11.84 | 10.52 | 11.31 | 1,978,180 | +0.56(+5.21%) |
Mar 10, 2021 | 14.26 | 14.75 | 10.66 | 10.75 | 4,219,551 | -0.71(-6.20%) |
Mar 09, 2021 | 10.61 | 11.63 | 10.61 | 11.46 | 1,459,495 | +1.01(+9.67%) |
Mar 08, 2021 | 10.97 | 12.23 | 10.37 | 10.45 | 3,055,206 | -0.28(-2.61%) |
Mar 05, 2021 | 9.710 | 13.20 | 9.630 | 10.73 | 7,225,300 | +1.15(+12.00%) |
Mar 04, 2021 | 11.54 | 11.55 | 9.250 | 9.580 | 3,726,311 | -1.83(-16.04%) |
Mar 03, 2021 | 12.48 | 13.98 | 11.03 | 11.41 | 3,712,463 | -1.00(-8.06%) |
Mar 02, 2021 | 13.19 | 13.84 | 12.37 | 12.41 | 2,899,622 | -0.94(-7.04%) |
Mar 01, 2021 | 14.29 | 16.82 | 13.13 | 13.35 | 7,203,128 | -0.58(-4.16%) |
Feb 26, 2021 | 20.35 | 20.54 | 13.76 | 13.93 | 28,499,200 | -4.81(-25.67%) |
Feb 25, 2021 | 10.00 | 23.66 | 9.990 | 18.74 | 119,051,264 | +9.00(+92.40%) |
Feb 24, 2021 | 9.650 | 9.900 | 9.100 | 9.740 | 1,114,851 | +0.20(+2.10%) |
Feb 23, 2021 | 9.530 | 9.650 | 8.850 | 9.540 | 2,176,602 | -0.07(-0.73%) |
Feb 22, 2021 | 8.840 | 9.990 | 7.920 | 9.610 | 3,188,080 | +1.30(+15.64%) |
Feb 19, 2021 | 7.860 | 8.600 | 7.620 | 8.310 | 1,405,600 | +0.79(+10.51%) |
Feb 18, 2021 | 6.690 | 7.720 | 6.640 | 7.520 | 1,468,386 | +0.89(+13.42%) |
Feb 17, 2021 | 6.410 | 6.990 | 6.390 | 6.630 | 883,666 | +0.25(+3.92%) |
Feb 16, 2021 | 5.580 | 6.400 | 5.550 | 6.380 | 1,010,859 | +0.97(+17.93%) |
Feb 12, 2021 | 6.050 | 6.050 | 5.380 | 5.410 | 496,800 | -0.63(-10.43%) |
Feb 11, 2021 | 6.100 | 6.120 | 5.920 | 6.040 | 250,293 | -0.05(-0.82%) |
Feb 10, 2021 | 6.350 | 6.480 | 5.900 | 6.090 | 532,044 | -0.18(-2.87%) |
Feb 09, 2021 | 5.790 | 6.630 | 5.760 | 6.270 | 1,214,027 | +0.52(+9.04%) |
Feb 08, 2021 | 5.270 | 5.800 | 5.270 | 5.750 | 635,257 | +0.47(+8.90%) |
Feb 05, 2021 | 4.990 | 5.380 | 4.940 | 5.280 | 517,300 | +0.31(+6.24%) |
Feb 04, 2021 | 4.880 | 4.999 | 4.780 | 4.970 | 366,915 | +0.12(+2.47%) |
Feb 03, 2021 | 4.810 | 4.850 | 4.760 | 4.850 | 110,716 | +0.06(+1.25%) |
Feb 02, 2021 | 4.850 | 4.850 | 4.740 | 4.790 | 203,376 | +0.00(+0.00%) |
Feb 01, 2021 | 4.800 | 4.820 | 4.680 | 4.790 | 183,254 | +0.05(+1.05%) |
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |