Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.690 | 9.170 | 8.610 | 8.950 | 1,076,616 | +0.34(+3.95%) |
Mar 30, 2021 | 8.410 | 8.770 | 8.220 | 8.610 | 910,448 | +0.21(+2.50%) |
Mar 29, 2021 | 9.050 | 9.080 | 8.360 | 8.400 | 725,117 | -0.65(-7.18%) |
Mar 26, 2021 | 9.860 | 9.870 | 8.890 | 9.050 | 556,200 | -0.43(-4.54%) |
Mar 25, 2021 | 8.820 | 9.640 | 8.710 | 9.480 | 1,394,889 | +0.44(+4.87%) |
Mar 24, 2021 | 9.830 | 10.10 | 9.020 | 9.040 | 2,004,667 | -0.70(-7.19%) |
Mar 23, 2021 | 10.24 | 10.27 | 9.660 | 9.740 | 2,970,847 | -0.57(-5.53%) |
Mar 22, 2021 | 10.18 | 10.50 | 10.09 | 10.31 | 2,188,945 | +0.13(+1.28%) |
Mar 19, 2021 | 10.39 | 10.55 | 10.00 | 10.18 | 4,331,600 | -0.32(-3.05%) |
Mar 18, 2021 | 11.00 | 11.12 | 10.44 | 10.50 | 798,964 | -0.61(-5.49%) |
Mar 17, 2021 | 10.96 | 11.18 | 10.77 | 11.11 | 725,627 | +0.03(+0.27%) |
Mar 16, 2021 | 11.68 | 11.68 | 11.03 | 11.08 | 673,381 | -0.60(-5.14%) |
Mar 15, 2021 | 11.83 | 12.00 | 11.53 | 11.68 | 731,574 | -0.16(-1.35%) |
Mar 12, 2021 | 11.72 | 12.20 | 11.54 | 11.84 | 762,200 | -0.01(-0.08%) |
Mar 11, 2021 | 11.29 | 12.02 | 11.10 | 11.85 | 599,715 | +0.53(+4.68%) |
Mar 10, 2021 | 11.81 | 11.81 | 11.19 | 11.32 | 782,525 | -0.42(-3.58%) |
Mar 09, 2021 | 11.20 | 11.89 | 11.15 | 11.74 | 658,727 | +0.63(+5.67%) |
Mar 08, 2021 | 11.50 | 11.59 | 11.08 | 11.11 | 503,664 | -0.33(-2.88%) |
Mar 05, 2021 | 11.50 | 11.55 | 10.83 | 11.44 | 799,000 | -0.03(-0.26%) |
Mar 04, 2021 | 11.17 | 11.68 | 10.96 | 11.47 | 738,651 | +0.20(+1.77%) |
Mar 03, 2021 | 11.07 | 11.55 | 10.97 | 11.27 | 685,974 | +0.19(+1.71%) |
Mar 02, 2021 | 11.35 | 11.45 | 11.08 | 11.08 | 419,345 | -0.33(-2.89%) |
Mar 01, 2021 | 11.20 | 11.59 | 11.05 | 11.41 | 723,453 | +0.39(+3.54%) |
Feb 26, 2021 | 11.12 | 11.35 | 10.86 | 11.02 | 875,000 | -0.06(-0.54%) |
Feb 25, 2021 | 11.18 | 11.43 | 10.87 | 11.08 | 690,053 | -0.12(-1.07%) |
Feb 24, 2021 | 11.46 | 11.57 | 11.05 | 11.20 | 634,576 | -0.20(-1.75%) |
Feb 23, 2021 | 10.99 | 11.71 | 10.75 | 11.40 | 648,655 | +0.02(+0.18%) |
Feb 22, 2021 | 11.11 | 11.44 | 10.86 | 11.38 | 446,913 | +0.09(+0.80%) |
Feb 19, 2021 | 11.17 | 11.61 | 11.03 | 11.29 | 491,400 | +0.16(+1.44%) |
Feb 18, 2021 | 11.50 | 11.62 | 10.94 | 11.13 | 784,154 | -0.28(-2.45%) |
Feb 17, 2021 | 11.52 | 11.75 | 11.30 | 11.41 | 492,876 | -0.05(-0.44%) |
Feb 16, 2021 | 11.68 | 11.79 | 11.36 | 11.46 | 543,297 | -0.22(-1.88%) |
Feb 12, 2021 | 11.76 | 12.03 | 11.51 | 11.68 | 318,700 | -0.05(-0.43%) |
Feb 11, 2021 | 11.87 | 12.05 | 11.56 | 11.73 | 334,004 | +0.05(+0.43%) |
Feb 10, 2021 | 12.12 | 12.31 | 11.65 | 11.68 | 573,459 | -0.41(-3.39%) |
Feb 09, 2021 | 13.00 | 13.11 | 12.06 | 12.09 | 812,614 | -0.96(-7.36%) |
Feb 08, 2021 | 12.90 | 13.19 | 12.81 | 13.05 | 534,904 | +0.02(+0.15%) |
Feb 05, 2021 | 13.04 | 13.22 | 12.86 | 13.03 | 336,700 | +0.14(+1.09%) |
Feb 04, 2021 | 12.75 | 13.15 | 12.57 | 12.89 | 345,708 | +0.22(+1.74%) |
Feb 03, 2021 | 12.77 | 13.16 | 12.64 | 12.67 | 304,298 | -0.20(-1.55%) |
Feb 02, 2021 | 13.00 | 13.19 | 12.62 | 12.87 | 388,491 | -0.08(-0.62%) |
Feb 01, 2021 | 12.30 | 13.00 | 12.20 | 12.95 | 488,265 | +0.78(+6.41%) |
Jan 29, 2021 | 12.10 | 12.55 | 11.70 | 12.17 | 631,600 | +0.12(+1.00%) |
Jan 28, 2021 | 12.59 | 13.02 | 11.95 | 12.05 | 622,628 | -0.32(-2.59%) |
Jan 27, 2021 | 11.95 | 13.21 | 11.80 | 12.37 | 1,157,592 | +0.01(+0.08%) |
Jan 26, 2021 | 12.45 | 12.49 | 12.00 | 12.36 | 420,123 | +0.13(+1.06%) |
Jan 25, 2021 | 11.48 | 12.28 | 11.22 | 12.23 | 540,804 | +0.69(+5.98%) |
Jan 22, 2021 | 11.34 | 11.61 | 11.12 | 11.54 | 961,400 | +0.12(+1.05%) |
Jan 21, 2021 | 12.04 | 12.04 | 11.33 | 11.42 | 589,803 | -0.42(-3.55%) |
Jan 20, 2021 | 12.01 | 12.20 | 11.71 | 11.84 | 972,798 | -0.13(-1.09%) |
Jan 19, 2021 | 12.80 | 13.00 | 11.75 | 11.97 | 1,308,715 | -1.09(-8.35%) |
Jan 15, 2021 | 12.84 | 13.66 | 12.63 | 13.06 | 501,700 | -0.03(-0.23%) |
Jan 14, 2021 | 11.91 | 13.34 | 11.80 | 13.09 | 653,829 | +1.33(+11.31%) |
Jan 13, 2021 | 12.20 | 12.50 | 11.59 | 11.76 | 513,626 | -0.45(-3.69%) |
Jan 12, 2021 | 12.10 | 12.45 | 11.97 | 12.21 | 580,557 | +0.11(+0.91%) |
Jan 11, 2021 | 12.12 | 12.51 | 11.86 | 12.10 | 403,225 | -0.22(-1.79%) |
Jan 08, 2021 | 12.46 | 12.56 | 11.81 | 12.32 | 455,100 | -0.19(-1.52%) |
Jan 07, 2021 | 12.21 | 12.94 | 12.04 | 12.51 | 365,976 | +0.26(+2.12%) |
Jan 06, 2021 | 11.75 | 12.59 | 11.75 | 12.25 | 529,177 | +0.60(+5.15%) |
Jan 05, 2021 | 11.15 | 11.71 | 11.15 | 11.65 | 400,119 | +0.03(+0.26%) |