Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.750 | 9.130 | 8.610 | 9.030 | 3,838,379 | +0.38(+4.39%) |
Mar 30, 2021 | 8.620 | 8.860 | 8.530 | 8.650 | 2,976,183 | -0.25(-2.81%) |
Mar 29, 2021 | 9.050 | 9.180 | 8.562 | 8.900 | 3,287,811 | -0.31(-3.37%) |
Mar 26, 2021 | 8.990 | 9.220 | 8.850 | 9.210 | 2,614,200 | +0.27(+3.02%) |
Mar 25, 2021 | 8.760 | 9.000 | 8.590 | 8.940 | 3,234,934 | -0.01(-0.11%) |
Mar 24, 2021 | 9.370 | 9.533 | 8.930 | 8.950 | 3,652,193 | -0.22(-2.40%) |
Mar 23, 2021 | 9.480 | 9.570 | 9.085 | 9.170 | 4,285,887 | -0.48(-4.97%) |
Mar 22, 2021 | 9.840 | 10.09 | 9.590 | 9.650 | 2,708,188 | -0.31(-3.11%) |
Mar 19, 2021 | 10.01 | 10.06 | 9.730 | 9.960 | 7,734,600 | -0.01(-0.10%) |
Mar 18, 2021 | 10.08 | 10.45 | 9.940 | 9.970 | 4,055,914 | -0.37(-3.58%) |
Mar 17, 2021 | 9.660 | 10.49 | 9.540 | 10.34 | 4,484,040 | +0.53(+5.40%) |
Mar 16, 2021 | 9.950 | 9.980 | 9.680 | 9.810 | 2,872,785 | -0.16(-1.60%) |
Mar 15, 2021 | 9.670 | 10.06 | 9.600 | 9.970 | 3,397,892 | +0.46(+4.84%) |
Mar 12, 2021 | 9.290 | 9.620 | 9.190 | 9.510 | 2,915,700 | -0.09(-0.94%) |
Mar 11, 2021 | 9.420 | 9.620 | 9.350 | 9.600 | 3,601,111 | +0.30(+3.23%) |
Mar 10, 2021 | 8.940 | 9.440 | 8.840 | 9.300 | 4,686,767 | +0.40(+4.49%) |
Mar 09, 2021 | 9.070 | 9.110 | 8.800 | 8.900 | 4,357,575 | +0.30(+3.49%) |
Mar 08, 2021 | 8.750 | 8.770 | 8.460 | 8.600 | 4,191,537 | -0.17(-1.94%) |
Mar 05, 2021 | 8.470 | 8.795 | 8.040 | 8.770 | 5,674,200 | +0.25(+2.93%) |
Mar 04, 2021 | 8.660 | 9.170 | 8.400 | 8.520 | 7,398,468 | -0.15(-1.73%) |
Mar 03, 2021 | 8.640 | 8.740 | 8.330 | 8.670 | 5,334,660 | -0.16(-1.81%) |
Mar 02, 2021 | 8.850 | 9.160 | 8.700 | 8.830 | 4,226,443 | +0.04(+0.46%) |
Mar 01, 2021 | 9.220 | 9.330 | 8.690 | 8.790 | 4,508,637 | -0.22(-2.44%) |
Feb 26, 2021 | 9.490 | 9.610 | 8.720 | 9.010 | 5,729,600 | -0.69(-7.11%) |
Feb 25, 2021 | 10.30 | 10.46 | 9.630 | 9.700 | 4,927,963 | -0.70(-6.73%) |
Feb 24, 2021 | 9.960 | 10.64 | 9.860 | 10.40 | 5,557,619 | +0.28(+2.77%) |
Feb 23, 2021 | 9.850 | 10.19 | 9.510 | 10.12 | 5,269,098 | +0.03(+0.30%) |
Feb 22, 2021 | 8.910 | 10.17 | 8.820 | 10.09 | 8,973,413 | +1.36(+15.58%) |
Feb 19, 2021 | 8.690 | 8.960 | 8.620 | 8.730 | 4,126,500 | +0.34(+4.05%) |
Feb 18, 2021 | 8.820 | 9.050 | 8.100 | 8.390 | 5,826,499 | -0.55(-6.15%) |
Feb 17, 2021 | 8.840 | 9.140 | 8.630 | 8.940 | 4,196,876 | -0.03(-0.33%) |
Feb 16, 2021 | 9.000 | 9.280 | 8.880 | 8.970 | 4,362,934 | -0.13(-1.43%) |
Feb 12, 2021 | 8.940 | 9.340 | 8.630 | 9.100 | 4,044,000 | +0.05(+0.55%) |
Feb 11, 2021 | 9.340 | 9.440 | 8.900 | 9.050 | 4,037,087 | -0.30(-3.21%) |
Feb 10, 2021 | 9.830 | 9.870 | 9.110 | 9.350 | 5,623,805 | -0.44(-4.49%) |
Feb 09, 2021 | 9.940 | 9.970 | 9.610 | 9.790 | 2,719,116 | -0.14(-1.41%) |
Feb 08, 2021 | 9.800 | 9.990 | 9.630 | 9.930 | 3,608,417 | +0.49(+5.19%) |
Feb 05, 2021 | 9.190 | 9.460 | 9.070 | 9.440 | 4,188,000 | +0.42(+4.66%) |
Feb 04, 2021 | 8.520 | 9.100 | 8.350 | 9.020 | 5,569,091 | +0.07(+0.78%) |
Feb 03, 2021 | 9.220 | 9.380 | 8.710 | 8.950 | 5,587,208 | -0.08(-0.89%) |
Feb 02, 2021 | 9.870 | 10.05 | 8.920 | 9.030 | 9,578,658 | -2.11(-18.94%) |
Feb 01, 2021 | 12.50 | 12.60 | 10.50 | 11.14 | 19,441,108 | +2.09(+23.09%) |
Jan 29, 2021 | 9.490 | 9.790 | 8.990 | 9.050 | 7,267,700 | +0.07(+0.78%) |
Jan 28, 2021 | 8.520 | 9.370 | 8.470 | 8.980 | 11,534,446 | +1.24(+16.02%) |
Jan 27, 2021 | 8.030 | 8.040 | 7.530 | 7.740 | 5,735,530 | -0.46(-5.61%) |
Jan 26, 2021 | 8.400 | 8.480 | 8.180 | 8.200 | 2,331,734 | -0.13(-1.56%) |
Jan 25, 2021 | 8.660 | 8.720 | 8.110 | 8.330 | 4,232,838 | -0.27(-3.14%) |
Jan 22, 2021 | 8.430 | 8.690 | 8.280 | 8.600 | 3,033,600 | -0.12(-1.38%) |
Jan 21, 2021 | 8.990 | 9.020 | 8.520 | 8.720 | 3,804,405 | -0.21(-2.35%) |
Jan 20, 2021 | 8.630 | 9.020 | 8.606 | 8.930 | 4,631,745 | +0.51(+6.06%) |
Jan 19, 2021 | 8.640 | 8.650 | 8.220 | 8.420 | 5,259,088 | +0.03(+0.36%) |
Jan 15, 2021 | 8.790 | 8.840 | 8.335 | 8.390 | 6,189,600 | -0.57(-6.36%) |
Jan 14, 2021 | 9.160 | 9.470 | 8.910 | 8.960 | 6,691,241 | -0.11(-1.21%) |
Jan 13, 2021 | 9.460 | 9.580 | 8.970 | 9.070 | 4,908,576 | -0.42(-4.43%) |
Jan 12, 2021 | 9.440 | 9.500 | 9.050 | 9.490 | 4,203,091 | +0.04(+0.42%) |
Jan 11, 2021 | 9.330 | 9.720 | 9.280 | 9.450 | 3,675,023 | -0.14(-1.46%) |
Jan 08, 2021 | 10.71 | 10.81 | 9.330 | 9.590 | 8,913,900 | -1.41(-12.82%) |
Jan 07, 2021 | 11.00 | 11.17 | 10.67 | 11.00 | 4,075,370 | -0.07(-0.63%) |
Jan 06, 2021 | 10.55 | 11.10 | 10.48 | 11.07 | 5,717,375 | +0.09(+0.82%) |
Jan 05, 2021 | 10.86 | 11.01 | 10.46 | 10.98 | 3,856,372 | +0.15(+1.39%) |