Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.600 | 9.600 | 9.335 | 9.480 | 3,087 | -0.16(-1.66%) |
Mar 30, 2021 | 9.537 | 9.640 | 9.500 | 9.640 | 2,928 | +0.09(+0.90%) |
Mar 29, 2021 | 9.510 | 9.560 | 9.500 | 9.554 | 7,948 | -0.08(-0.79%) |
Mar 26, 2021 | 9.565 | 9.630 | 9.550 | 9.630 | 9,300 | +0.20(+2.12%) |
Mar 25, 2021 | 9.305 | 9.430 | 9.305 | 9.430 | 16,384 | -0.15(-1.57%) |
Mar 24, 2021 | 9.560 | 9.590 | 9.350 | 9.580 | 20,509 | +0.16(+1.70%) |
Mar 23, 2021 | 9.590 | 9.590 | 9.420 | 9.420 | 4,916 | -0.29(-2.94%) |
Mar 22, 2021 | 9.710 | 9.760 | 9.650 | 9.705 | 14,419 | -0.04(-0.46%) |
Mar 19, 2021 | 9.690 | 9.780 | 9.690 | 9.750 | 10,500 | +0.05(+0.52%) |
Mar 18, 2021 | 9.780 | 9.910 | 9.700 | 9.700 | 6,078 | -0.06(-0.56%) |
Mar 17, 2021 | 9.670 | 9.790 | 9.668 | 9.755 | 18,832 | -0.18(-1.86%) |
Mar 16, 2021 | 9.860 | 9.940 | 9.770 | 9.940 | 7,253 | +0.05(+0.46%) |
Mar 15, 2021 | 9.926 | 9.970 | 9.850 | 9.894 | 9,058 | -0.04(-0.36%) |
Mar 12, 2021 | 9.890 | 9.972 | 9.870 | 9.930 | 21,200 | -0.07(-0.70%) |
Mar 11, 2021 | 9.875 | 10.00 | 9.840 | 10.00 | 37,782 | +0.01(+0.10%) |
Mar 10, 2021 | 9.960 | 10.00 | 9.890 | 9.990 | 6,075 | +0.13(+1.32%) |
Mar 09, 2021 | 9.930 | 9.930 | 9.790 | 9.860 | 3,427 | +0.01(+0.10%) |
Mar 08, 2021 | 9.820 | 9.940 | 9.700 | 9.850 | 10,194 | +0.08(+0.82%) |
Mar 05, 2021 | 9.680 | 9.820 | 9.680 | 9.770 | 10,000 | +0.23(+2.41%) |
Mar 04, 2021 | 9.606 | 9.720 | 9.500 | 9.540 | 10,119 | -0.11(-1.14%) |
Mar 03, 2021 | 9.600 | 9.700 | 9.600 | 9.650 | 6,028 | -0.02(-0.21%) |
Mar 02, 2021 | 9.480 | 9.700 | 9.480 | 9.670 | 28,431 | +0.13(+1.42%) |
Mar 01, 2021 | 9.486 | 9.570 | 9.420 | 9.535 | 4,631 | +0.12(+1.33%) |
Feb 26, 2021 | 9.350 | 9.430 | 9.291 | 9.410 | 12,400 | -0.13(-1.36%) |
Feb 25, 2021 | 9.570 | 9.690 | 9.460 | 9.540 | 23,947 | +0.12(+1.27%) |
Feb 24, 2021 | 9.330 | 9.422 | 9.330 | 9.420 | 13,172 | +0.08(+0.86%) |
Feb 23, 2021 | 9.300 | 9.360 | 9.180 | 9.340 | 8,742 | +0.04(+0.43%) |
Feb 22, 2021 | 9.300 | 9.400 | 9.300 | 9.300 | 5,904 | -0.01(-0.11%) |
Feb 19, 2021 | 9.295 | 9.310 | 9.260 | 9.310 | 23,900 | +0.19(+2.03%) |
Feb 18, 2021 | 9.143 | 9.150 | 9.060 | 9.125 | 3,368 | -0.05(-0.60%) |
Feb 17, 2021 | 9.140 | 9.200 | 9.140 | 9.180 | 8,811 | -0.12(-1.29%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.160 | 9.300 | 10,841 | +0.29(+3.22%) |
Feb 12, 2021 | 8.980 | 9.050 | 8.980 | 9.010 | 3,800 | +0.04(+0.45%) |
Feb 11, 2021 | 9.050 | 9.050 | 8.951 | 8.970 | 6,856 | -0.04(-0.44%) |
Feb 10, 2021 | 9.000 | 9.050 | 8.980 | 9.010 | 8,220 | +0.02(+0.22%) |
Feb 09, 2021 | 8.965 | 8.990 | 8.810 | 8.990 | 103,126 | -0.19(-2.07%) |
Feb 08, 2021 | 9.040 | 9.180 | 9.040 | 9.180 | 16,860 | +0.05(+0.55%) |
Feb 05, 2021 | 9.140 | 9.160 | 9.000 | 9.130 | 11,000 | +0.37(+4.16%) |
Feb 04, 2021 | 8.760 | 8.850 | 8.730 | 8.765 | 9,439 | +0.04(+0.40%) |
Feb 03, 2021 | 8.690 | 8.730 | 8.630 | 8.730 | 18,316 | +0.08(+0.95%) |
Feb 02, 2021 | 8.670 | 8.690 | 8.600 | 8.648 | 16,015 | +0.03(+0.38%) |
Feb 01, 2021 | 8.690 | 8.750 | 8.530 | 8.615 | 70,667 | +0.05(+0.57%) |
Jan 29, 2021 | 8.730 | 8.730 | 8.500 | 8.566 | 101,900 | -0.19(-2.16%) |
Jan 28, 2021 | 8.670 | 8.810 | 8.642 | 8.755 | 31,483 | +0.14(+1.57%) |
Jan 27, 2021 | 8.640 | 8.710 | 8.580 | 8.620 | 54,614 | -0.40(-4.38%) |
Jan 26, 2021 | 8.990 | 9.028 | 8.960 | 9.015 | 9,574 | -0.01(-0.11%) |
Jan 25, 2021 | 8.970 | 9.046 | 8.940 | 9.025 | 8,299 | -0.29(-3.17%) |
Jan 22, 2021 | 9.260 | 9.320 | 9.240 | 9.320 | 18,500 | -0.07(-0.75%) |
Jan 21, 2021 | 9.400 | 9.400 | 9.360 | 9.390 | 5,736 | +0.10(+1.08%) |
Jan 20, 2021 | 9.170 | 9.290 | 9.170 | 9.290 | 7,750 | +0.00(+0.00%) |
Jan 19, 2021 | 9.284 | 9.370 | 9.240 | 9.290 | 14,149 | +0.36(+4.02%) |
Jan 15, 2021 | 9.040 | 9.070 | 8.910 | 8.931 | 20,200 | -0.25(-2.71%) |
Jan 14, 2021 | 9.150 | 9.200 | 9.100 | 9.180 | 4,225 | +0.12(+1.32%) |
Jan 13, 2021 | 9.030 | 9.060 | 8.970 | 9.060 | 3,869 | -0.01(-0.11%) |
Jan 12, 2021 | 8.940 | 9.070 | 8.940 | 9.070 | 22,337 | +0.36(+4.07%) |
Jan 11, 2021 | 8.690 | 8.750 | 8.680 | 8.715 | 6,399 | -0.26(-2.84%) |
Jan 08, 2021 | 8.950 | 8.980 | 8.890 | 8.970 | 20,400 | -0.03(-0.33%) |
Jan 07, 2021 | 8.930 | 9.050 | 8.910 | 9.000 | 19,249 | +0.32(+3.69%) |
Jan 06, 2021 | 8.550 | 8.740 | 8.550 | 8.680 | 68,701 | +0.28(+3.33%) |
Jan 05, 2021 | 8.350 | 8.425 | 8.350 | 8.400 | 2,690 | +0.17(+2.07%) |