Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.10 | 10.44 | 9.940 | 10.27 | 362,817 | +0.10(+0.98%) |
Mar 30, 2021 | 10.18 | 10.41 | 10.10 | 10.17 | 171,686 | +0.02(+0.20%) |
Mar 29, 2021 | 10.14 | 10.53 | 10.06 | 10.15 | 271,042 | -0.26(-2.50%) |
Mar 26, 2021 | 10.14 | 10.50 | 10.06 | 10.41 | 222,600 | +0.26(+2.56%) |
Mar 25, 2021 | 9.830 | 10.20 | 9.550 | 10.15 | 208,372 | +0.32(+3.26%) |
Mar 24, 2021 | 9.830 | 10.74 | 9.820 | 9.830 | 367,559 | +0.24(+2.50%) |
Mar 23, 2021 | 10.34 | 10.35 | 9.580 | 9.590 | 356,351 | -0.86(-8.23%) |
Mar 22, 2021 | 10.55 | 10.57 | 10.12 | 10.45 | 289,298 | -0.12(-1.14%) |
Mar 19, 2021 | 10.89 | 11.04 | 10.52 | 10.57 | 454,200 | -0.33(-3.07%) |
Mar 18, 2021 | 11.31 | 11.36 | 10.76 | 10.90 | 263,856 | -0.46(-4.09%) |
Mar 17, 2021 | 11.41 | 11.41 | 10.70 | 11.37 | 385,241 | +0.01(+0.09%) |
Mar 16, 2021 | 12.10 | 13.35 | 10.95 | 11.36 | 1,020,214 | -0.89(-7.27%) |
Mar 15, 2021 | 10.30 | 12.29 | 10.30 | 12.25 | 806,497 | +2.15(+21.29%) |
Mar 12, 2021 | 9.330 | 10.20 | 9.220 | 10.10 | 653,400 | +0.87(+9.43%) |
Mar 11, 2021 | 8.780 | 9.230 | 8.550 | 9.230 | 266,500 | +0.58(+6.71%) |
Mar 10, 2021 | 8.480 | 8.730 | 8.400 | 8.650 | 149,496 | +0.34(+4.09%) |
Mar 09, 2021 | 8.220 | 8.490 | 8.050 | 8.310 | 103,342 | +0.16(+1.96%) |
Mar 08, 2021 | 8.470 | 8.560 | 8.100 | 8.150 | 175,707 | -0.24(-2.86%) |
Mar 05, 2021 | 8.590 | 8.610 | 7.360 | 8.390 | 384,600 | -0.10(-1.18%) |
Mar 04, 2021 | 8.850 | 9.500 | 8.060 | 8.490 | 452,374 | -0.34(-3.85%) |
Mar 03, 2021 | 8.280 | 9.000 | 8.280 | 8.830 | 318,005 | +0.63(+7.68%) |
Mar 02, 2021 | 8.190 | 8.390 | 8.090 | 8.200 | 142,947 | +0.05(+0.61%) |
Mar 01, 2021 | 8.300 | 8.336 | 8.145 | 8.150 | 155,050 | +0.09(+1.12%) |
Feb 26, 2021 | 8.480 | 8.900 | 7.830 | 8.060 | 501,700 | -0.64(-7.36%) |
Feb 25, 2021 | 8.880 | 8.900 | 8.520 | 8.700 | 306,858 | -0.03(-0.34%) |
Feb 24, 2021 | 8.330 | 8.890 | 8.330 | 8.730 | 328,117 | +0.36(+4.30%) |
Feb 23, 2021 | 7.880 | 8.500 | 7.750 | 8.370 | 344,875 | +0.46(+5.82%) |
Feb 22, 2021 | 7.990 | 8.400 | 7.880 | 7.910 | 233,915 | -0.14(-1.74%) |
Feb 19, 2021 | 7.750 | 8.130 | 7.750 | 8.050 | 203,500 | +0.30(+3.87%) |
Feb 18, 2021 | 7.670 | 7.850 | 7.375 | 7.750 | 128,388 | +0.02(+0.26%) |
Feb 17, 2021 | 7.820 | 7.890 | 7.680 | 7.730 | 88,734 | -0.13(-1.65%) |
Feb 16, 2021 | 8.110 | 8.130 | 7.840 | 7.860 | 135,320 | -0.19(-2.36%) |
Feb 12, 2021 | 7.930 | 8.080 | 7.810 | 8.050 | 147,800 | +0.05(+0.63%) |
Feb 11, 2021 | 8.340 | 8.340 | 7.750 | 8.000 | 183,067 | -0.34(-4.08%) |
Feb 10, 2021 | 8.100 | 8.380 | 8.070 | 8.340 | 235,262 | +0.23(+2.84%) |
Feb 09, 2021 | 8.250 | 8.250 | 7.920 | 8.110 | 240,647 | -0.18(-2.17%) |
Feb 08, 2021 | 8.630 | 8.670 | 8.160 | 8.290 | 284,765 | -0.19(-2.24%) |
Feb 05, 2021 | 8.290 | 8.850 | 8.248 | 8.480 | 404,500 | +0.24(+2.91%) |
Feb 04, 2021 | 8.060 | 8.290 | 7.770 | 8.240 | 544,438 | +0.18(+2.23%) |
Feb 03, 2021 | 7.890 | 8.250 | 7.680 | 8.060 | 426,882 | +0.19(+2.41%) |
Feb 02, 2021 | 7.210 | 7.920 | 7.200 | 7.870 | 679,257 | +0.83(+11.79%) |
Feb 01, 2021 | 6.970 | 7.440 | 6.880 | 7.040 | 338,308 | +0.09(+1.29%) |
Jan 29, 2021 | 6.900 | 7.080 | 6.700 | 6.950 | 230,700 | -0.03(-0.43%) |
Jan 28, 2021 | 6.730 | 7.080 | 6.680 | 6.980 | 269,393 | +0.33(+4.96%) |
Jan 27, 2021 | 6.910 | 7.044 | 6.430 | 6.650 | 308,824 | -0.51(-7.12%) |
Jan 26, 2021 | 7.280 | 7.330 | 7.040 | 7.160 | 223,487 | -0.06(-0.83%) |
Jan 25, 2021 | 7.480 | 7.800 | 7.120 | 7.220 | 365,411 | -0.20(-2.70%) |
Jan 22, 2021 | 6.950 | 7.430 | 6.907 | 7.420 | 258,700 | +0.37(+5.25%) |
Jan 21, 2021 | 7.000 | 7.100 | 6.890 | 7.050 | 139,594 | +0.04(+0.57%) |
Jan 20, 2021 | 6.850 | 7.080 | 6.830 | 7.010 | 202,008 | +0.21(+3.09%) |
Jan 19, 2021 | 7.400 | 7.410 | 6.790 | 6.800 | 485,916 | -0.50(-6.85%) |
Jan 15, 2021 | 7.260 | 7.450 | 7.170 | 7.300 | 354,400 | +0.00(+0.00%) |
Jan 14, 2021 | 7.210 | 7.609 | 7.210 | 7.300 | 356,672 | +0.15(+2.10%) |
Jan 13, 2021 | 6.930 | 7.460 | 6.830 | 7.150 | 480,049 | +0.19(+2.73%) |
Jan 12, 2021 | 6.670 | 6.980 | 6.630 | 6.960 | 235,117 | +0.31(+4.66%) |
Jan 11, 2021 | 6.500 | 6.720 | 6.460 | 6.650 | 163,684 | +0.09(+1.37%) |
Jan 08, 2021 | 6.510 | 6.570 | 6.360 | 6.560 | 215,300 | +0.09(+1.39%) |
Jan 07, 2021 | 6.520 | 6.600 | 6.415 | 6.470 | 173,586 | +0.04(+0.62%) |
Jan 06, 2021 | 6.440 | 6.670 | 6.280 | 6.430 | 461,797 | +0.00(+0.00%) |
Jan 05, 2021 | 6.100 | 6.580 | 6.050 | 6.430 | 234,962 | +0.25(+4.05%) |