Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.550 | 9.660 | 9.490 | 9.580 | 1,555,021 | -0.08(-0.83%) |
Mar 30, 2021 | 9.680 | 9.750 | 9.570 | 9.660 | 2,042,913 | -0.07(-0.72%) |
Mar 29, 2021 | 9.660 | 9.790 | 9.520 | 9.730 | 1,894,385 | +0.07(+0.72%) |
Mar 26, 2021 | 9.700 | 9.720 | 9.610 | 9.660 | 1,527,900 | +0.02(+0.21%) |
Mar 25, 2021 | 9.500 | 9.690 | 9.400 | 9.640 | 2,220,231 | +0.19(+2.01%) |
Mar 24, 2021 | 9.500 | 9.560 | 9.440 | 9.450 | 1,273,653 | +0.03(+0.32%) |
Mar 23, 2021 | 9.540 | 9.610 | 9.400 | 9.420 | 2,922,600 | -0.20(-2.08%) |
Mar 22, 2021 | 9.460 | 9.685 | 9.440 | 9.620 | 2,690,173 | +0.13(+1.37%) |
Mar 19, 2021 | 9.200 | 9.490 | 9.180 | 9.490 | 2,627,900 | +0.20(+2.15%) |
Mar 18, 2021 | 9.090 | 9.410 | 9.065 | 9.290 | 3,449,699 | -0.14(-1.48%) |
Mar 17, 2021 | 9.470 | 9.510 | 9.300 | 9.430 | 3,498,557 | -0.12(-1.26%) |
Mar 16, 2021 | 9.390 | 9.570 | 9.370 | 9.550 | 2,823,358 | +0.20(+2.14%) |
Mar 15, 2021 | 9.420 | 9.430 | 9.260 | 9.350 | 5,069,600 | -0.34(-3.51%) |
Mar 12, 2021 | 9.920 | 9.983 | 9.650 | 9.690 | 4,700,900 | -0.28(-2.81%) |
Mar 11, 2021 | 9.960 | 10.08 | 9.850 | 9.970 | 3,254,929 | -0.06(-0.60%) |
Mar 10, 2021 | 9.830 | 10.11 | 9.780 | 10.03 | 2,784,782 | +0.06(+0.60%) |
Mar 09, 2021 | 9.890 | 10.05 | 9.840 | 9.970 | 2,400,563 | +0.03(+0.30%) |
Mar 08, 2021 | 9.860 | 9.970 | 9.810 | 9.940 | 3,192,133 | -0.14(-1.39%) |
Mar 05, 2021 | 10.27 | 10.29 | 10.02 | 10.08 | 2,694,400 | -0.18(-1.75%) |
Mar 04, 2021 | 10.36 | 10.40 | 10.04 | 10.26 | 5,435,864 | -0.24(-2.29%) |
Mar 03, 2021 | 10.65 | 10.67 | 10.48 | 10.50 | 2,679,683 | -0.14(-1.32%) |
Mar 02, 2021 | 10.48 | 10.67 | 10.44 | 10.64 | 4,408,040 | +0.27(+2.60%) |
Mar 01, 2021 | 10.25 | 10.42 | 10.24 | 10.37 | 2,246,012 | +0.05(+0.48%) |
Feb 26, 2021 | 10.23 | 10.40 | 10.16 | 10.32 | 3,625,500 | +0.01(+0.10%) |
Feb 25, 2021 | 10.39 | 10.57 | 10.31 | 10.31 | 4,888,125 | -0.17(-1.62%) |
Feb 24, 2021 | 10.60 | 10.65 | 10.43 | 10.48 | 3,666,652 | -0.21(-1.96%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.62 | 10.69 | 4,484,500 | -0.24(-2.20%) |
Feb 22, 2021 | 10.84 | 11.05 | 10.74 | 10.93 | 5,448,057 | -0.23(-2.06%) |
Feb 19, 2021 | 11.22 | 11.30 | 11.09 | 11.16 | 4,666,100 | +0.17(+1.55%) |
Feb 18, 2021 | 11.19 | 11.20 | 10.96 | 10.99 | 6,489,425 | -0.31(-2.74%) |
Feb 17, 2021 | 11.08 | 11.37 | 10.99 | 11.30 | 8,148,445 | +0.20(+1.80%) |
Feb 16, 2021 | 11.29 | 11.30 | 10.85 | 11.10 | 9,667,197 | +0.43(+4.03%) |
Feb 12, 2021 | 10.58 | 10.87 | 10.46 | 10.67 | 3,548,600 | +0.23(+2.20%) |
Feb 11, 2021 | 10.99 | 11.02 | 10.41 | 10.44 | 8,348,331 | -0.41(-3.78%) |
Feb 10, 2021 | 10.51 | 10.88 | 10.45 | 10.85 | 5,655,535 | +0.54(+5.24%) |
Feb 09, 2021 | 10.32 | 10.44 | 10.23 | 10.31 | 3,564,874 | -0.28(-2.64%) |
Feb 08, 2021 | 10.58 | 10.64 | 10.42 | 10.59 | 4,689,971 | +0.06(+0.57%) |
Feb 05, 2021 | 11.15 | 11.16 | 10.45 | 10.53 | 8,259,100 | -0.31(-2.86%) |
Feb 04, 2021 | 10.26 | 10.90 | 10.18 | 10.84 | 7,681,499 | +0.70(+6.90%) |
Feb 03, 2021 | 10.37 | 10.39 | 10.06 | 10.14 | 5,452,373 | -0.25(-2.41%) |
Feb 02, 2021 | 10.91 | 10.93 | 10.30 | 10.39 | 8,272,186 | +0.07(+0.68%) |
Feb 01, 2021 | 10.28 | 10.50 | 10.22 | 10.32 | 10,690,948 | +0.91(+9.67%) |
Jan 29, 2021 | 9.710 | 9.870 | 9.370 | 9.410 | 5,607,300 | -0.42(-4.27%) |
Jan 28, 2021 | 9.770 | 9.870 | 9.490 | 9.830 | 6,601,460 | +0.01(+0.10%) |
Jan 27, 2021 | 9.840 | 10.04 | 9.770 | 9.820 | 6,087,371 | +0.15(+1.55%) |
Jan 26, 2021 | 9.590 | 9.690 | 9.480 | 9.670 | 3,513,963 | +0.13(+1.36%) |
Jan 25, 2021 | 9.340 | 9.560 | 9.300 | 9.540 | 5,416,024 | +0.53(+5.88%) |
Jan 22, 2021 | 9.020 | 9.100 | 8.950 | 9.010 | 5,241,200 | -0.18(-1.96%) |
Jan 21, 2021 | 9.100 | 9.200 | 9.020 | 9.190 | 4,934,643 | -0.09(-0.97%) |
Jan 20, 2021 | 9.110 | 9.360 | 9.020 | 9.280 | 5,215,976 | +0.02(+0.22%) |
Jan 19, 2021 | 9.400 | 9.440 | 9.190 | 9.260 | 7,151,240 | -0.70(-7.03%) |
Jan 15, 2021 | 10.08 | 10.09 | 9.800 | 9.960 | 4,946,800 | +0.28(+2.89%) |
Jan 14, 2021 | 9.920 | 10.10 | 9.640 | 9.680 | 6,013,268 | -0.26(-2.62%) |
Jan 13, 2021 | 9.980 | 10.18 | 9.810 | 9.940 | 5,721,993 | +0.02(+0.20%) |
Jan 12, 2021 | 10.33 | 10.39 | 9.850 | 9.920 | 6,635,551 | -0.18(-1.78%) |
Jan 11, 2021 | 9.510 | 10.18 | 9.490 | 10.10 | 6,001,308 | +0.35(+3.59%) |
Jan 08, 2021 | 9.650 | 9.880 | 9.580 | 9.750 | 3,943,400 | +0.05(+0.52%) |
Jan 07, 2021 | 9.840 | 9.970 | 9.680 | 9.700 | 4,556,301 | -0.13(-1.32%) |
Jan 06, 2021 | 9.640 | 10.03 | 9.640 | 9.830 | 4,832,897 | +0.05(+0.51%) |
Jan 05, 2021 | 9.740 | 9.890 | 9.690 | 9.780 | 5,910,777 | +0.33(+3.49%) |