Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.130 | 7.280 | 7.000 | 7.190 | 96,026 | +0.09(+1.27%) |
Mar 30, 2021 | 7.140 | 7.310 | 7.010 | 7.100 | 113,392 | +0.02(+0.28%) |
Mar 29, 2021 | 7.720 | 7.890 | 7.000 | 7.080 | 184,534 | -0.70(-9.00%) |
Mar 26, 2021 | 8.020 | 8.080 | 7.590 | 7.780 | 107,300 | -0.20(-2.51%) |
Mar 25, 2021 | 7.520 | 8.000 | 7.260 | 7.980 | 323,807 | +0.30(+3.91%) |
Mar 24, 2021 | 8.100 | 8.310 | 7.620 | 7.680 | 123,092 | -0.32(-4.00%) |
Mar 23, 2021 | 8.620 | 8.720 | 8.000 | 8.000 | 94,773 | -0.63(-7.30%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.590 | 8.630 | 85,336 | -0.14(-1.60%) |
Mar 19, 2021 | 8.310 | 8.900 | 8.310 | 8.770 | 120,400 | +0.46(+5.54%) |
Mar 18, 2021 | 8.580 | 8.790 | 8.310 | 8.310 | 155,369 | -0.28(-3.26%) |
Mar 17, 2021 | 8.310 | 8.800 | 8.150 | 8.590 | 118,254 | +0.24(+2.87%) |
Mar 16, 2021 | 8.920 | 8.960 | 8.320 | 8.350 | 210,314 | -0.62(-6.91%) |
Mar 15, 2021 | 9.280 | 9.280 | 8.810 | 8.970 | 287,372 | -0.29(-3.13%) |
Mar 12, 2021 | 8.990 | 9.280 | 8.670 | 9.260 | 218,900 | +0.14(+1.54%) |
Mar 11, 2021 | 8.950 | 9.350 | 8.750 | 9.120 | 312,961 | +0.42(+4.83%) |
Mar 10, 2021 | 8.720 | 8.740 | 8.360 | 8.700 | 163,132 | +0.16(+1.87%) |
Mar 09, 2021 | 8.000 | 8.550 | 7.860 | 8.540 | 569,011 | +0.72(+9.21%) |
Mar 08, 2021 | 8.080 | 8.500 | 7.810 | 7.820 | 209,481 | -0.11(-1.39%) |
Mar 05, 2021 | 7.790 | 7.950 | 6.880 | 7.930 | 296,100 | +0.29(+3.80%) |
Mar 04, 2021 | 8.730 | 8.730 | 6.850 | 7.640 | 869,188 | -1.14(-12.98%) |
Mar 03, 2021 | 9.100 | 9.100 | 8.470 | 8.780 | 524,055 | +0.29(+3.42%) |
Mar 02, 2021 | 8.780 | 9.130 | 8.420 | 8.490 | 935,848 | -0.17(-1.96%) |
Mar 01, 2021 | 9.020 | 9.130 | 8.550 | 8.660 | 251,689 | -0.29(-3.24%) |
Feb 26, 2021 | 9.370 | 9.650 | 8.860 | 8.950 | 491,800 | -0.74(-7.64%) |
Feb 25, 2021 | 9.190 | 10.26 | 9.020 | 9.690 | 1,297,503 | +0.43(+4.64%) |
Feb 24, 2021 | 9.380 | 9.820 | 9.130 | 9.260 | 381,139 | -0.04(-0.43%) |
Feb 23, 2021 | 9.700 | 9.710 | 7.960 | 9.300 | 831,893 | -0.46(-4.71%) |
Feb 22, 2021 | 10.79 | 11.04 | 9.750 | 9.760 | 624,780 | -1.38(-12.39%) |
Feb 19, 2021 | 11.01 | 11.34 | 10.86 | 11.14 | 390,900 | +0.39(+3.63%) |
Feb 18, 2021 | 11.04 | 11.21 | 10.59 | 10.75 | 541,367 | -0.48(-4.27%) |
Feb 17, 2021 | 11.01 | 11.69 | 11.00 | 11.23 | 663,918 | +0.17(+1.54%) |
Feb 16, 2021 | 11.86 | 11.99 | 11.06 | 11.06 | 618,050 | -0.81(-6.82%) |
Feb 12, 2021 | 10.90 | 12.47 | 10.60 | 11.87 | 1,487,100 | -0.70(-5.57%) |
Feb 11, 2021 | 12.20 | 13.64 | 11.34 | 12.57 | 3,313,977 | +0.34(+2.78%) |
Feb 10, 2021 | 10.94 | 12.97 | 10.20 | 12.23 | 4,083,241 | +1.93(+18.74%) |
Feb 09, 2021 | 10.79 | 10.80 | 10.20 | 10.30 | 764,303 | -0.57(-5.24%) |
Feb 08, 2021 | 11.00 | 11.17 | 10.44 | 10.87 | 470,020 | +0.05(+0.46%) |
Feb 05, 2021 | 11.10 | 11.10 | 10.46 | 10.82 | 472,900 | -0.09(-0.82%) |
Feb 04, 2021 | 11.03 | 11.38 | 10.81 | 10.91 | 509,006 | -0.11(-1.00%) |
Feb 03, 2021 | 11.21 | 11.60 | 10.70 | 11.02 | 700,150 | -0.08(-0.72%) |
Feb 02, 2021 | 12.15 | 12.28 | 10.95 | 11.10 | 978,194 | -0.82(-6.88%) |
Feb 01, 2021 | 11.44 | 12.83 | 11.40 | 11.92 | 1,874,739 | +0.78(+7.00%) |
Jan 29, 2021 | 9.820 | 11.50 | 9.800 | 11.14 | 1,347,300 | +1.29(+13.10%) |
Jan 28, 2021 | 10.47 | 10.68 | 9.700 | 9.850 | 834,552 | -1.02(-9.38%) |
Jan 27, 2021 | 10.70 | 11.81 | 10.06 | 10.87 | 1,721,242 | -0.23(-2.07%) |
Jan 26, 2021 | 9.890 | 11.42 | 9.700 | 11.10 | 2,162,284 | +1.45(+15.03%) |
Jan 25, 2021 | 10.45 | 10.65 | 9.500 | 9.650 | 933,714 | -0.81(-7.74%) |
Jan 22, 2021 | 10.16 | 10.66 | 10.11 | 10.46 | 713,900 | +0.05(+0.48%) |
Jan 21, 2021 | 10.00 | 10.88 | 9.800 | 10.41 | 1,144,874 | -0.60(-5.45%) |
Jan 20, 2021 | 11.12 | 11.33 | 10.40 | 11.01 | 1,118,633 | -0.19(-1.70%) |
Jan 19, 2021 | 11.24 | 11.69 | 10.31 | 11.20 | 2,525,242 | +0.20(+1.82%) |
Jan 15, 2021 | 9.920 | 12.87 | 9.130 | 11.00 | 11,729,700 | +2.09(+23.46%) |
Jan 14, 2021 | 9.130 | 9.370 | 8.800 | 8.910 | 1,302,269 | -0.05(-0.56%) |
Jan 13, 2021 | 9.050 | 9.400 | 8.700 | 8.960 | 1,302,587 | -0.29(-3.14%) |
Jan 12, 2021 | 8.830 | 9.700 | 8.380 | 9.250 | 3,695,205 | +0.41(+4.64%) |
Jan 11, 2021 | 9.290 | 9.670 | 8.480 | 8.840 | 6,188,396 | -2.80(-24.05%) |
Jan 08, 2021 | 5.710 | 12.35 | 5.560 | 11.64 | 22,046,202 | +5.96(+104.93%) |
Jan 07, 2021 | 5.690 | 5.740 | 5.550 | 5.680 | 161,137 | +0.18(+3.27%) |
Jan 06, 2021 | 5.400 | 5.690 | 5.340 | 5.500 | 499,148 | +0.06(+1.10%) |
Jan 05, 2021 | 5.340 | 5.490 | 5.240 | 5.440 | 216,574 | +0.12(+2.26%) |