Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.566 | 9.043 | 8.502 | 8.905 | 298,193 | +0.36(+4.18%) |
Mar 30, 2021 | 8.520 | 8.694 | 8.310 | 8.548 | 260,689 | +0.02(+0.21%) |
Mar 29, 2021 | 8.978 | 9.198 | 8.530 | 8.530 | 274,338 | -0.57(-6.24%) |
Mar 26, 2021 | 8.704 | 9.098 | 8.392 | 9.098 | 264,579 | +0.60(+7.00%) |
Mar 25, 2021 | 8.282 | 8.704 | 8.035 | 8.502 | 431,018 | +0.01(+0.11%) |
Mar 24, 2021 | 8.923 | 9.235 | 8.465 | 8.493 | 353,304 | -0.21(-2.42%) |
Mar 23, 2021 | 9.024 | 9.253 | 8.621 | 8.704 | 467,648 | -0.54(-5.85%) |
Mar 22, 2021 | 9.116 | 9.372 | 9.070 | 9.244 | 598,622 | +0.06(+0.70%) |
Mar 19, 2021 | 9.821 | 9.968 | 8.942 | 9.180 | 1,131,122 | -0.58(-5.92%) |
Mar 18, 2021 | 9.794 | 10.05 | 9.574 | 9.757 | 343,807 | -0.21(-2.11%) |
Mar 17, 2021 | 9.336 | 10.02 | 9.336 | 9.968 | 304,742 | +0.47(+4.92%) |
Mar 16, 2021 | 9.620 | 9.628 | 9.309 | 9.501 | 269,955 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.492 | 9.666 | 347,055 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,128 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,683 | +0.09(+0.89%) |
Mar 10, 2021 | 9.647 | 10.44 | 9.647 | 10.30 | 376,940 | +0.62(+6.44%) |
Mar 09, 2021 | 9.821 | 9.968 | 9.427 | 9.675 | 264,043 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.363 | 9.711 | 587,341 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.217 | 10.29 | 414,115 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.391 | 9.812 | 356,835 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,626 | -0.27(-2.56%) |
Mar 02, 2021 | 10.00 | 10.70 | 9.675 | 10.37 | 420,762 | +0.30(+3.00%) |
Mar 01, 2021 | 10.24 | 10.59 | 9.995 | 10.07 | 312,575 | +0.16(+1.67%) |
Feb 26, 2021 | 9.977 | 10.30 | 9.354 | 9.904 | 517,044 | -0.18(-1.82%) |
Feb 25, 2021 | 11.22 | 11.45 | 10.05 | 10.09 | 654,636 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.44 | 11.16 | 581,061 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.382 | 10.37 | 524,560 | +0.05(+0.44%) |
Feb 22, 2021 | 9.473 | 10.53 | 9.327 | 10.33 | 619,045 | +0.66(+6.82%) |
Feb 19, 2021 | 9.977 | 10.19 | 9.482 | 9.666 | 306,056 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.794 | 9.858 | 440,445 | -0.55(-5.28%) |
Feb 17, 2021 | 10.23 | 10.57 | 10.06 | 10.41 | 650,846 | +0.27(+2.62%) |
Feb 16, 2021 | 9.840 | 10.17 | 9.666 | 10.14 | 751,528 | +0.53(+5.53%) |
Feb 12, 2021 | 9.675 | 9.776 | 9.363 | 9.611 | 466,398 | -0.10(-1.04%) |
Feb 11, 2021 | 8.896 | 9.711 | 8.759 | 9.711 | 805,335 | +0.87(+9.84%) |
Feb 10, 2021 | 9.290 | 9.702 | 8.740 | 8.841 | 659,482 | -0.20(-2.23%) |
Feb 09, 2021 | 9.088 | 9.299 | 8.392 | 9.043 | 767,690 | -0.12(-1.30%) |
Feb 08, 2021 | 8.484 | 9.162 | 8.484 | 9.162 | 586,872 | +0.79(+9.41%) |
Feb 05, 2021 | 8.603 | 8.942 | 8.191 | 8.374 | 431,142 | -0.11(-1.30%) |
Feb 04, 2021 | 8.355 | 8.658 | 8.090 | 8.484 | 461,865 | +0.13(+1.54%) |
Feb 03, 2021 | 8.548 | 8.662 | 8.310 | 8.355 | 272,715 | -0.12(-1.41%) |
Feb 02, 2021 | 8.273 | 8.685 | 8.269 | 8.475 | 527,322 | +0.42(+5.23%) |
Feb 01, 2021 | 7.494 | 8.172 | 7.384 | 8.053 | 513,264 | +0.61(+8.25%) |
Jan 29, 2021 | 7.659 | 7.916 | 7.430 | 7.439 | 420,773 | -0.36(-4.58%) |
Jan 28, 2021 | 8.200 | 8.420 | 7.393 | 7.797 | 563,979 | -0.35(-4.27%) |
Jan 27, 2021 | 7.558 | 8.475 | 7.320 | 8.145 | 484,695 | +0.49(+6.34%) |
Jan 26, 2021 | 7.916 | 8.053 | 7.595 | 7.659 | 369,414 | -0.23(-2.90%) |
Jan 25, 2021 | 8.227 | 8.279 | 7.558 | 7.888 | 362,716 | -0.34(-4.12%) |
Jan 22, 2021 | 7.907 | 8.246 | 7.888 | 8.227 | 237,947 | +0.09(+1.13%) |
Jan 21, 2021 | 8.704 | 8.795 | 7.852 | 8.136 | 431,455 | -0.60(-6.82%) |
Jan 20, 2021 | 8.923 | 8.942 | 8.218 | 8.731 | 465,345 | -0.10(-1.14%) |
Jan 19, 2021 | 8.923 | 9.153 | 8.557 | 8.832 | 561,796 | +0.10(+1.15%) |
Jan 15, 2021 | 8.530 | 8.896 | 8.465 | 8.731 | 430,815 | +0.01(+0.11%) |
Jan 14, 2021 | 8.071 | 8.777 | 8.071 | 8.722 | 714,603 | +0.72(+9.05%) |
Jan 13, 2021 | 8.383 | 8.424 | 7.467 | 7.998 | 395,563 | -0.36(-4.28%) |
Jan 12, 2021 | 7.623 | 8.475 | 7.558 | 8.355 | 1,004,599 | +0.90(+12.04%) |
Jan 11, 2021 | 6.725 | 7.476 | 6.725 | 7.458 | 309,049 | +0.53(+7.67%) |
Jan 08, 2021 | 7.073 | 7.073 | 6.732 | 6.926 | 408,330 | -0.11(-1.56%) |
Jan 07, 2021 | 6.322 | 7.146 | 6.322 | 7.036 | 954,683 | +0.80(+12.78%) |
Jan 06, 2021 | 6.294 | 6.551 | 6.138 | 6.239 | 479,830 | -0.03(-0.44%) |
Jan 05, 2021 | 6.267 | 6.450 | 6.056 | 6.267 | 525,831 | +0.05(+0.88%) |