Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.460 | 9.720 | 9.360 | 9.460 | 3,163,716 | +0.16(+1.72%) |
Mar 30, 2021 | 9.090 | 9.320 | 8.960 | 9.300 | 1,756,912 | +0.14(+1.53%) |
Mar 29, 2021 | 9.250 | 9.480 | 9.100 | 9.160 | 2,583,207 | -0.13(-1.40%) |
Mar 26, 2021 | 9.560 | 9.630 | 9.110 | 9.290 | 2,709,100 | -0.22(-2.31%) |
Mar 25, 2021 | 9.090 | 9.550 | 8.980 | 9.510 | 2,800,543 | +0.25(+2.70%) |
Mar 24, 2021 | 9.590 | 9.700 | 9.250 | 9.260 | 3,377,533 | -0.28(-2.94%) |
Mar 23, 2021 | 9.670 | 9.850 | 9.480 | 9.540 | 2,394,868 | -0.21(-2.15%) |
Mar 22, 2021 | 10.21 | 10.21 | 9.670 | 9.750 | 2,420,111 | -0.40(-3.94%) |
Mar 19, 2021 | 9.900 | 10.26 | 9.820 | 10.15 | 2,133,500 | +0.36(+3.68%) |
Mar 18, 2021 | 10.19 | 10.45 | 9.760 | 9.790 | 3,902,531 | -0.44(-4.30%) |
Mar 17, 2021 | 9.970 | 10.24 | 9.830 | 10.23 | 3,975,871 | +0.04(+0.39%) |
Mar 16, 2021 | 10.91 | 10.94 | 10.04 | 10.19 | 3,674,871 | -0.48(-4.50%) |
Mar 15, 2021 | 10.47 | 10.91 | 10.30 | 10.67 | 5,136,502 | +0.33(+3.19%) |
Mar 12, 2021 | 10.19 | 10.49 | 9.970 | 10.34 | 4,066,800 | -0.14(-1.34%) |
Mar 11, 2021 | 9.950 | 10.52 | 9.830 | 10.48 | 4,352,134 | +0.75(+7.71%) |
Mar 10, 2021 | 10.16 | 10.32 | 9.500 | 9.730 | 3,705,224 | -0.23(-2.31%) |
Mar 09, 2021 | 9.760 | 10.08 | 9.660 | 9.960 | 3,344,515 | +0.52(+5.51%) |
Mar 08, 2021 | 9.500 | 9.790 | 9.180 | 9.440 | 3,039,532 | -0.04(-0.42%) |
Mar 05, 2021 | 9.670 | 9.750 | 8.660 | 9.480 | 5,733,100 | -0.16(-1.66%) |
Mar 04, 2021 | 10.14 | 10.40 | 9.370 | 9.640 | 6,767,667 | -0.67(-6.50%) |
Mar 03, 2021 | 10.70 | 10.84 | 10.21 | 10.31 | 3,723,138 | -0.31(-2.92%) |
Mar 02, 2021 | 11.08 | 11.67 | 10.57 | 10.62 | 6,060,228 | -0.41(-3.72%) |
Mar 01, 2021 | 10.61 | 11.17 | 10.55 | 11.03 | 3,916,980 | +0.58(+5.55%) |
Feb 26, 2021 | 10.50 | 11.04 | 10.32 | 10.45 | 5,245,600 | -0.34(-3.15%) |
Feb 25, 2021 | 11.41 | 11.48 | 10.72 | 10.79 | 4,590,559 | -0.62(-5.43%) |
Feb 24, 2021 | 11.30 | 11.49 | 11.11 | 11.41 | 4,454,639 | +0.28(+2.52%) |
Feb 23, 2021 | 11.20 | 11.28 | 10.10 | 11.13 | 6,345,367 | -0.56(-4.79%) |
Feb 22, 2021 | 11.95 | 12.18 | 11.67 | 11.69 | 4,538,935 | -0.61(-4.96%) |
Feb 19, 2021 | 11.79 | 12.38 | 11.77 | 12.30 | 4,608,900 | +0.58(+4.95%) |
Feb 18, 2021 | 12.30 | 12.68 | 11.70 | 11.72 | 6,093,129 | -0.76(-6.09%) |
Feb 17, 2021 | 12.80 | 12.97 | 12.20 | 12.48 | 6,271,657 | -0.71(-5.38%) |
Feb 16, 2021 | 12.98 | 13.47 | 12.54 | 13.19 | 11,031,177 | +0.92(+7.50%) |
Feb 12, 2021 | 11.65 | 13.09 | 11.20 | 12.27 | 23,371,800 | +0.12(+0.99%) |
Feb 11, 2021 | 15.37 | 15.40 | 12.02 | 12.15 | 25,190,876 | -3.40(-21.86%) |
Feb 10, 2021 | 15.60 | 15.83 | 13.83 | 15.55 | 30,054,268 | +1.96(+14.42%) |
Feb 09, 2021 | 13.16 | 14.08 | 12.97 | 13.59 | 13,805,573 | +0.77(+6.01%) |
Feb 08, 2021 | 12.16 | 12.93 | 12.08 | 12.82 | 6,097,618 | +0.81(+6.74%) |
Feb 05, 2021 | 12.29 | 12.40 | 11.88 | 12.01 | 3,803,800 | -0.18(-1.48%) |
Feb 04, 2021 | 12.40 | 12.77 | 11.65 | 12.19 | 6,341,226 | -0.06(-0.49%) |
Feb 03, 2021 | 11.67 | 12.75 | 11.53 | 12.25 | 12,799,739 | +0.90(+7.93%) |
Feb 02, 2021 | 10.35 | 11.60 | 10.20 | 11.35 | 9,842,984 | +1.15(+11.27%) |
Feb 01, 2021 | 10.36 | 10.47 | 10.02 | 10.20 | 2,863,966 | -0.15(-1.45%) |
Jan 29, 2021 | 10.45 | 11.07 | 10.23 | 10.35 | 5,436,800 | -0.13(-1.24%) |
Jan 28, 2021 | 10.38 | 10.74 | 10.12 | 10.48 | 3,856,721 | +0.14(+1.35%) |
Jan 27, 2021 | 10.09 | 10.82 | 9.970 | 10.34 | 4,913,996 | -0.04(-0.39%) |
Jan 26, 2021 | 9.930 | 10.61 | 9.920 | 10.38 | 5,194,188 | +0.47(+4.74%) |
Jan 25, 2021 | 10.54 | 10.62 | 9.810 | 9.910 | 5,636,747 | -0.74(-6.95%) |
Jan 22, 2021 | 10.60 | 10.84 | 10.41 | 10.65 | 2,825,300 | -0.09(-0.84%) |
Jan 21, 2021 | 10.95 | 11.03 | 10.64 | 10.74 | 3,487,845 | -0.21(-1.92%) |
Jan 20, 2021 | 10.99 | 11.21 | 10.77 | 10.95 | 3,039,897 | -0.14(-1.26%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.73 | 11.09 | 4,566,970 | +0.16(+1.46%) |
Jan 15, 2021 | 11.50 | 11.75 | 10.81 | 10.93 | 9,244,300 | -0.33(-2.93%) |
Jan 14, 2021 | 10.91 | 11.62 | 10.90 | 11.26 | 9,682,364 | +0.56(+5.23%) |
Jan 13, 2021 | 9.730 | 10.84 | 9.690 | 10.70 | 9,582,134 | +0.94(+9.63%) |
Jan 12, 2021 | 9.910 | 10.08 | 9.560 | 9.760 | 5,539,290 | -0.04(-0.41%) |
Jan 11, 2021 | 8.850 | 10.00 | 8.810 | 9.800 | 8,283,168 | +0.74(+8.17%) |
Jan 08, 2021 | 8.880 | 9.090 | 8.600 | 9.060 | 5,245,300 | +0.25(+2.84%) |
Jan 07, 2021 | 9.120 | 9.370 | 8.780 | 8.810 | 10,465,166 | +0.16(+1.85%) |
Jan 06, 2021 | 8.490 | 9.070 | 8.110 | 8.650 | 16,477,825 | +1.13(+15.03%) |
Jan 05, 2021 | 7.670 | 7.780 | 7.410 | 7.520 | 4,535,389 | -0.09(-1.18%) |