Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.499 | 9.694 | 9.374 | 9.478 | 128,224 | -0.01(-0.07%) |
Mar 30, 2021 | 9.777 | 9.805 | 9.395 | 9.485 | 52,912 | -0.12(-1.30%) |
Mar 29, 2021 | 9.721 | 9.833 | 9.506 | 9.610 | 37,376 | -0.10(-1.07%) |
Mar 26, 2021 | 9.749 | 9.749 | 9.583 | 9.714 | 31,993 | +0.07(+0.72%) |
Mar 25, 2021 | 9.645 | 9.680 | 9.395 | 9.645 | 35,355 | -0.02(-0.22%) |
Mar 24, 2021 | 9.652 | 9.839 | 9.489 | 9.666 | 39,830 | +0.10(+1.02%) |
Mar 23, 2021 | 9.548 | 9.631 | 9.388 | 9.569 | 117,470 | -0.07(-0.72%) |
Mar 22, 2021 | 9.701 | 9.749 | 9.565 | 9.638 | 40,198 | -0.06(-0.64%) |
Mar 19, 2021 | 9.749 | 9.749 | 9.569 | 9.701 | 94,972 | +0.03(+0.29%) |
Mar 18, 2021 | 9.888 | 9.888 | 9.610 | 9.673 | 51,638 | -0.22(-2.18%) |
Mar 17, 2021 | 9.867 | 9.999 | 9.638 | 9.888 | 34,786 | +0.06(+0.64%) |
Mar 16, 2021 | 10.04 | 10.04 | 9.756 | 9.825 | 73,710 | -0.31(-3.01%) |
Mar 15, 2021 | 10.22 | 10.32 | 10.05 | 10.13 | 40,408 | -0.09(-0.88%) |
Mar 12, 2021 | 10.17 | 10.40 | 10.03 | 10.22 | 75,949 | +0.05(+0.48%) |
Mar 11, 2021 | 10.31 | 10.32 | 10.11 | 10.17 | 93,969 | -0.15(-1.48%) |
Mar 10, 2021 | 10.06 | 10.42 | 9.902 | 10.32 | 105,087 | +0.26(+2.62%) |
Mar 09, 2021 | 10.09 | 10.35 | 9.895 | 10.06 | 79,417 | -0.06(-0.55%) |
Mar 08, 2021 | 10.42 | 10.42 | 9.888 | 10.12 | 115,248 | -0.22(-2.08%) |
Mar 05, 2021 | 10.17 | 10.48 | 9.957 | 10.33 | 105,925 | +0.21(+2.06%) |
Mar 04, 2021 | 10.17 | 10.37 | 9.898 | 10.12 | 97,825 | -0.01(-0.14%) |
Mar 03, 2021 | 10.14 | 10.44 | 10.11 | 10.14 | 81,870 | -0.03(-0.27%) |
Mar 02, 2021 | 10.10 | 10.23 | 9.860 | 10.17 | 62,606 | +0.07(+0.69%) |
Mar 01, 2021 | 10.20 | 10.39 | 10.01 | 10.10 | 41,433 | +0.07(+0.69%) |
Feb 26, 2021 | 10.10 | 10.20 | 9.735 | 10.03 | 65,716 | -0.22(-2.17%) |
Feb 25, 2021 | 10.37 | 10.51 | 10.03 | 10.25 | 118,876 | -0.02(-0.20%) |
Feb 24, 2021 | 9.784 | 10.39 | 9.784 | 10.27 | 96,381 | +0.46(+4.74%) |
Feb 23, 2021 | 9.916 | 10.09 | 9.610 | 9.805 | 166,654 | -0.30(-2.95%) |
Feb 22, 2021 | 9.742 | 10.30 | 9.694 | 10.10 | 151,545 | +0.35(+3.63%) |
Feb 19, 2021 | 9.596 | 9.812 | 9.569 | 9.749 | 75,660 | +0.14(+1.44%) |
Feb 18, 2021 | 9.687 | 9.787 | 9.548 | 9.610 | 56,584 | -0.22(-2.19%) |
Feb 17, 2021 | 9.888 | 9.992 | 9.583 | 9.825 | 89,576 | -0.09(-0.91%) |
Feb 16, 2021 | 9.714 | 9.978 | 9.680 | 9.916 | 139,067 | +0.28(+2.88%) |
Feb 12, 2021 | 9.465 | 9.707 | 9.458 | 9.638 | 61,537 | +0.10(+1.02%) |
Feb 11, 2021 | 9.555 | 9.687 | 9.367 | 9.541 | 118,698 | +0.10(+1.03%) |
Feb 10, 2021 | 9.173 | 9.458 | 9.125 | 9.444 | 110,594 | +0.41(+4.53%) |
Feb 09, 2021 | 9.617 | 9.617 | 8.965 | 9.034 | 261,744 | -0.36(-3.84%) |
Feb 08, 2021 | 8.986 | 9.444 | 8.986 | 9.395 | 120,404 | +0.44(+4.88%) |
Feb 05, 2021 | 9.014 | 9.104 | 8.857 | 8.958 | 101,169 | -0.09(-1.00%) |
Feb 04, 2021 | 8.951 | 9.062 | 8.875 | 9.048 | 62,870 | +0.06(+0.69%) |
Feb 03, 2021 | 8.743 | 9.041 | 8.743 | 8.986 | 113,958 | +0.15(+1.73%) |
Feb 02, 2021 | 8.769 | 8.907 | 8.507 | 8.833 | 151,024 | +0.12(+1.43%) |
Feb 01, 2021 | 8.521 | 8.729 | 8.361 | 8.708 | 116,761 | +0.35(+4.15%) |
Jan 29, 2021 | 8.569 | 8.664 | 8.292 | 8.361 | 74,796 | -0.23(-2.65%) |
Jan 28, 2021 | 8.691 | 8.691 | 8.412 | 8.589 | 150,958 | +0.03(+0.40%) |
Jan 27, 2021 | 8.653 | 8.738 | 8.449 | 8.555 | 89,462 | -0.12(-1.33%) |
Jan 26, 2021 | 8.725 | 8.779 | 8.541 | 8.670 | 109,360 | +0.10(+1.11%) |
Jan 25, 2021 | 8.480 | 8.589 | 8.371 | 8.575 | 69,994 | +0.12(+1.45%) |
Jan 22, 2021 | 8.670 | 8.670 | 8.405 | 8.453 | 159,279 | -0.25(-2.89%) |
Jan 21, 2021 | 8.895 | 8.895 | 8.490 | 8.704 | 156,562 | -0.19(-2.14%) |
Jan 20, 2021 | 8.949 | 9.040 | 8.813 | 8.895 | 97,198 | -0.07(-0.76%) |
Jan 19, 2021 | 8.732 | 9.126 | 8.732 | 8.963 | 116,771 | +0.19(+2.17%) |
Jan 15, 2021 | 8.915 | 9.004 | 8.759 | 8.772 | 123,132 | -0.20(-2.27%) |
Jan 14, 2021 | 8.888 | 9.045 | 8.823 | 8.977 | 127,191 | +0.09(+1.00%) |
Jan 13, 2021 | 8.807 | 8.909 | 8.664 | 8.888 | 87,749 | +0.10(+1.16%) |
Jan 12, 2021 | 8.303 | 8.800 | 8.303 | 8.786 | 134,699 | +0.51(+6.17%) |
Jan 11, 2021 | 8.180 | 8.398 | 8.180 | 8.276 | 65,842 | +0.13(+1.59%) |
Jan 08, 2021 | 8.140 | 8.276 | 8.133 | 8.146 | 107,263 | +0.03(+0.34%) |
Jan 07, 2021 | 8.146 | 8.269 | 8.065 | 8.119 | 96,134 | +0.07(+0.85%) |
Jan 06, 2021 | 7.895 | 8.167 | 7.827 | 8.051 | 123,316 | +0.12(+1.55%) |
Jan 05, 2021 | 7.650 | 8.018 | 7.650 | 7.929 | 103,087 | +0.35(+4.67%) |