Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.680 | 9.280 | 8.550 | 9.250 | 898,327 | +0.62(+7.18%) |
Mar 30, 2021 | 8.650 | 8.830 | 8.430 | 8.630 | 321,767 | -0.05(-0.58%) |
Mar 29, 2021 | 9.150 | 9.180 | 8.670 | 8.680 | 481,708 | -0.49(-5.34%) |
Mar 26, 2021 | 9.100 | 9.210 | 8.880 | 9.170 | 645,500 | +0.05(+0.55%) |
Mar 25, 2021 | 8.600 | 9.170 | 8.410 | 9.120 | 742,562 | +0.41(+4.71%) |
Mar 24, 2021 | 9.150 | 9.220 | 8.710 | 8.710 | 740,200 | -0.40(-4.39%) |
Mar 23, 2021 | 9.450 | 9.590 | 9.010 | 9.110 | 807,877 | -0.57(-5.89%) |
Mar 22, 2021 | 9.470 | 9.740 | 9.250 | 9.680 | 640,495 | +0.30(+3.20%) |
Mar 19, 2021 | 9.690 | 9.750 | 9.240 | 9.380 | 2,153,300 | -0.13(-1.37%) |
Mar 18, 2021 | 9.890 | 10.03 | 9.480 | 9.510 | 462,148 | -0.50(-5.00%) |
Mar 17, 2021 | 9.600 | 10.08 | 9.520 | 10.01 | 480,977 | -0.27(-2.63%) |
Mar 16, 2021 | 10.58 | 10.58 | 10.03 | 10.28 | 292,893 | -0.32(-3.02%) |
Mar 15, 2021 | 10.63 | 10.72 | 10.51 | 10.60 | 354,399 | -0.04(-0.38%) |
Mar 12, 2021 | 10.30 | 10.66 | 10.22 | 10.64 | 528,300 | +0.23(+2.21%) |
Mar 11, 2021 | 10.08 | 10.44 | 9.870 | 10.41 | 486,656 | +0.42(+4.20%) |
Mar 10, 2021 | 9.800 | 10.02 | 9.510 | 9.990 | 741,809 | +0.40(+4.17%) |
Mar 09, 2021 | 9.380 | 9.710 | 9.380 | 9.590 | 636,249 | +0.28(+3.01%) |
Mar 08, 2021 | 9.580 | 9.630 | 9.260 | 9.310 | 560,605 | -0.22(-2.31%) |
Mar 05, 2021 | 9.640 | 9.690 | 8.960 | 9.530 | 979,200 | -0.08(-0.83%) |
Mar 04, 2021 | 9.630 | 9.850 | 9.332 | 9.610 | 896,403 | -0.08(-0.83%) |
Mar 03, 2021 | 9.800 | 9.980 | 9.670 | 9.690 | 1,078,049 | -0.11(-1.12%) |
Mar 02, 2021 | 9.920 | 9.960 | 9.720 | 9.800 | 797,616 | -0.14(-1.41%) |
Mar 01, 2021 | 9.690 | 9.960 | 9.550 | 9.940 | 1,315,639 | +0.54(+5.74%) |
Feb 26, 2021 | 10.00 | 10.10 | 9.210 | 9.400 | 766,100 | -0.39(-3.98%) |
Feb 25, 2021 | 10.54 | 10.63 | 9.660 | 9.790 | 803,416 | -0.58(-5.59%) |
Feb 24, 2021 | 10.36 | 10.77 | 10.27 | 10.37 | 804,919 | +0.28(+2.78%) |
Feb 23, 2021 | 10.71 | 10.75 | 9.800 | 10.09 | 1,206,528 | -0.85(-7.73%) |
Feb 22, 2021 | 10.75 | 11.35 | 10.63 | 10.94 | 660,204 | +0.11(+0.97%) |
Feb 19, 2021 | 10.53 | 11.01 | 10.44 | 10.83 | 495,700 | +0.29(+2.75%) |
Feb 18, 2021 | 10.76 | 11.91 | 10.51 | 10.54 | 919,347 | -0.34(-3.08%) |
Feb 17, 2021 | 10.70 | 10.93 | 10.22 | 10.88 | 967,516 | +0.09(+0.79%) |
Feb 16, 2021 | 10.90 | 11.00 | 10.71 | 10.79 | 632,538 | +0.20(+1.89%) |
Feb 12, 2021 | 10.58 | 10.81 | 10.44 | 10.59 | 404,900 | -0.07(-0.66%) |
Feb 11, 2021 | 10.63 | 10.75 | 10.32 | 10.66 | 407,237 | +0.07(+0.66%) |
Feb 10, 2021 | 10.80 | 10.99 | 10.32 | 10.59 | 327,529 | -0.11(-1.03%) |
Feb 09, 2021 | 10.81 | 10.88 | 10.54 | 10.70 | 434,439 | -0.08(-0.74%) |
Feb 08, 2021 | 10.75 | 10.99 | 10.55 | 10.78 | 1,206,654 | +0.26(+2.47%) |
Feb 05, 2021 | 10.53 | 10.61 | 10.48 | 10.52 | 489,300 | +0.09(+0.86%) |
Feb 04, 2021 | 10.35 | 10.75 | 10.26 | 10.43 | 701,160 | +0.17(+1.66%) |
Feb 03, 2021 | 10.51 | 10.60 | 10.15 | 10.26 | 705,353 | -0.31(-2.93%) |
Feb 02, 2021 | 10.43 | 10.65 | 10.23 | 10.57 | 707,072 | +0.46(+4.55%) |
Feb 01, 2021 | 10.33 | 10.56 | 10.08 | 10.11 | 1,169,568 | +0.01(+0.10%) |
Jan 29, 2021 | 10.03 | 10.53 | 9.830 | 10.10 | 693,300 | +0.33(+3.38%) |
Jan 28, 2021 | 10.02 | 10.14 | 9.680 | 9.770 | 1,008,026 | -0.14(-1.41%) |
Jan 27, 2021 | 10.09 | 10.36 | 9.770 | 9.910 | 720,273 | -0.28(-2.75%) |
Jan 26, 2021 | 10.70 | 10.81 | 10.16 | 10.19 | 696,518 | -0.43(-4.05%) |
Jan 25, 2021 | 10.50 | 10.66 | 10.30 | 10.62 | 812,773 | +0.16(+1.53%) |
Jan 22, 2021 | 10.17 | 10.46 | 10.05 | 10.46 | 442,500 | +0.30(+2.95%) |
Jan 21, 2021 | 10.58 | 10.60 | 10.15 | 10.16 | 359,081 | -0.33(-3.15%) |
Jan 20, 2021 | 10.50 | 10.64 | 10.28 | 10.49 | 444,651 | -0.05(-0.47%) |
Jan 19, 2021 | 10.38 | 10.60 | 10.34 | 10.54 | 569,794 | +0.25(+2.43%) |
Jan 15, 2021 | 10.36 | 10.52 | 10.22 | 10.29 | 328,300 | -0.21(-2.00%) |
Jan 14, 2021 | 10.45 | 10.65 | 10.16 | 10.50 | 484,090 | +0.42(+4.17%) |
Jan 13, 2021 | 10.61 | 10.86 | 10.06 | 10.08 | 403,238 | -0.49(-4.64%) |
Jan 12, 2021 | 10.88 | 11.02 | 10.51 | 10.57 | 447,124 | -0.22(-2.04%) |
Jan 11, 2021 | 10.48 | 10.94 | 10.32 | 10.79 | 910,201 | +0.23(+2.18%) |
Jan 08, 2021 | 10.47 | 10.63 | 10.25 | 10.56 | 619,800 | +0.09(+0.86%) |
Jan 07, 2021 | 10.25 | 10.56 | 10.10 | 10.47 | 512,985 | +0.37(+3.66%) |
Jan 06, 2021 | 9.970 | 10.23 | 9.760 | 10.10 | 413,675 | +0.21(+2.12%) |
Jan 05, 2021 | 10.08 | 10.15 | 9.790 | 9.890 | 388,554 | -0.18(-1.79%) |