Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.925 | 9.944 | 9.869 | 9.925 | 175,532 | +0.00(+0.00%) |
Mar 30, 2021 | 9.851 | 9.934 | 9.851 | 9.925 | 168,836 | +0.06(+0.66%) |
Mar 29, 2021 | 9.841 | 9.925 | 9.832 | 9.860 | 168,010 | -0.05(-0.47%) |
Mar 26, 2021 | 9.860 | 9.944 | 9.795 | 9.906 | 439,232 | -0.03(-0.28%) |
Mar 25, 2021 | 9.786 | 9.953 | 9.721 | 9.934 | 353,841 | +0.17(+1.79%) |
Mar 24, 2021 | 9.823 | 9.896 | 9.760 | 9.760 | 252,076 | -0.11(-1.11%) |
Mar 23, 2021 | 9.979 | 9.997 | 9.869 | 9.869 | 170,081 | -0.13(-1.28%) |
Mar 22, 2021 | 9.969 | 10.05 | 9.942 | 9.997 | 124,742 | -0.11(-1.08%) |
Mar 19, 2021 | 10.03 | 10.13 | 9.924 | 10.11 | 237,798 | -0.04(-0.36%) |
Mar 18, 2021 | 10.13 | 10.32 | 10.13 | 10.14 | 225,983 | -0.09(-0.89%) |
Mar 17, 2021 | 10.20 | 10.24 | 10.10 | 10.23 | 264,454 | -0.09(-0.88%) |
Mar 16, 2021 | 10.19 | 10.33 | 10.18 | 10.33 | 577,215 | +0.12(+1.16%) |
Mar 15, 2021 | 10.22 | 10.26 | 10.06 | 10.21 | 384,570 | -0.22(-2.10%) |
Mar 12, 2021 | 10.26 | 10.43 | 10.25 | 10.43 | 170,044 | +0.03(+0.26%) |
Mar 11, 2021 | 10.55 | 10.55 | 10.38 | 10.40 | 257,545 | +0.00(+0.00%) |
Mar 10, 2021 | 10.42 | 10.43 | 10.35 | 10.40 | 244,344 | +0.17(+1.69%) |
Mar 09, 2021 | 10.14 | 10.29 | 10.14 | 10.22 | 344,604 | +0.15(+1.54%) |
Mar 08, 2021 | 10.51 | 10.56 | 10.07 | 10.07 | 644,320 | +0.39(+4.05%) |
Mar 05, 2021 | 9.778 | 9.778 | 9.542 | 9.678 | 413,873 | +0.04(+0.38%) |
Mar 04, 2021 | 9.751 | 9.805 | 9.586 | 9.641 | 458,349 | -0.29(-2.94%) |
Mar 03, 2021 | 9.924 | 10.01 | 9.906 | 9.933 | 246,916 | +0.23(+2.35%) |
Mar 02, 2021 | 9.659 | 9.751 | 9.641 | 9.705 | 232,103 | -0.02(-0.19%) |
Mar 01, 2021 | 9.659 | 9.741 | 9.641 | 9.723 | 333,694 | +0.16(+1.72%) |
Feb 26, 2021 | 9.577 | 9.605 | 9.486 | 9.559 | 332,962 | -0.08(-0.85%) |
Feb 25, 2021 | 9.778 | 9.833 | 9.605 | 9.641 | 381,085 | -0.08(-0.84%) |
Feb 24, 2021 | 9.705 | 9.741 | 9.627 | 9.723 | 351,683 | -0.04(-0.37%) |
Feb 23, 2021 | 9.522 | 9.778 | 9.422 | 9.760 | 439,792 | +0.36(+3.78%) |
Feb 22, 2021 | 9.450 | 9.500 | 9.404 | 9.404 | 229,887 | -0.16(-1.62%) |
Feb 19, 2021 | 9.559 | 9.623 | 9.532 | 9.559 | 330,879 | -0.08(-0.85%) |
Feb 18, 2021 | 9.741 | 9.741 | 9.595 | 9.641 | 198,041 | +0.04(+0.38%) |
Feb 17, 2021 | 9.741 | 9.741 | 9.541 | 9.605 | 330,872 | -0.22(-2.23%) |
Feb 16, 2021 | 9.833 | 9.878 | 9.801 | 9.823 | 245,499 | +0.17(+1.80%) |
Feb 12, 2021 | 9.623 | 9.687 | 9.595 | 9.650 | 328,686 | +0.19(+2.03%) |
Feb 11, 2021 | 9.486 | 9.486 | 9.386 | 9.459 | 321,976 | +0.14(+1.47%) |
Feb 10, 2021 | 9.367 | 9.377 | 9.285 | 9.322 | 221,655 | +0.04(+0.39%) |
Feb 09, 2021 | 9.130 | 9.294 | 9.130 | 9.285 | 317,446 | +0.24(+2.62%) |
Feb 08, 2021 | 9.039 | 9.085 | 9.030 | 9.048 | 350,240 | -0.03(-0.30%) |
Feb 05, 2021 | 8.993 | 9.130 | 8.920 | 9.076 | 399,949 | -0.14(-1.49%) |
Feb 04, 2021 | 9.194 | 9.231 | 9.151 | 9.212 | 362,081 | -0.16(-1.66%) |
Feb 03, 2021 | 9.258 | 9.377 | 9.221 | 9.367 | 453,228 | +0.04(+0.39%) |
Feb 02, 2021 | 9.221 | 9.331 | 9.194 | 9.331 | 438,149 | -0.23(-2.39%) |
Feb 01, 2021 | 9.751 | 9.778 | 9.468 | 9.559 | 591,857 | -0.52(-5.16%) |
Jan 29, 2021 | 9.805 | 10.12 | 9.741 | 10.08 | 892,101 | +0.22(+2.22%) |
Jan 28, 2021 | 10.02 | 10.06 | 9.833 | 9.860 | 1,008,849 | -0.86(-8.00%) |
Jan 27, 2021 | 10.60 | 10.85 | 10.48 | 10.72 | 1,779,711 | +1.16(+12.12%) |
Jan 26, 2021 | 9.486 | 9.595 | 9.459 | 9.559 | 597,175 | +0.60(+6.72%) |
Jan 25, 2021 | 8.875 | 8.975 | 8.838 | 8.957 | 440,149 | +0.09(+1.03%) |
Jan 22, 2021 | 8.957 | 8.966 | 8.848 | 8.866 | 333,291 | -0.11(-1.22%) |
Jan 21, 2021 | 8.984 | 9.003 | 8.930 | 8.975 | 570,244 | -0.18(-1.99%) |
Jan 20, 2021 | 8.957 | 9.203 | 8.939 | 9.158 | 669,860 | +0.72(+8.54%) |
Jan 19, 2021 | 8.346 | 8.437 | 8.291 | 8.437 | 317,479 | +0.07(+0.87%) |
Jan 15, 2021 | 8.391 | 8.419 | 8.328 | 8.364 | 242,074 | -0.07(-0.86%) |
Jan 14, 2021 | 8.364 | 8.474 | 8.364 | 8.437 | 248,459 | +0.06(+0.76%) |
Jan 13, 2021 | 8.410 | 8.446 | 8.341 | 8.373 | 322,384 | -0.02(-0.22%) |
Jan 12, 2021 | 8.218 | 8.401 | 8.200 | 8.391 | 543,825 | +0.05(+0.66%) |
Jan 11, 2021 | 8.264 | 8.364 | 8.255 | 8.337 | 196,818 | -0.10(-1.19%) |
Jan 08, 2021 | 8.419 | 8.446 | 8.346 | 8.437 | 258,410 | +0.02(+0.22%) |
Jan 07, 2021 | 8.419 | 8.474 | 8.382 | 8.419 | 351,167 | -0.26(-2.94%) |
Jan 06, 2021 | 8.492 | 8.702 | 8.480 | 8.674 | 368,370 | +0.34(+4.05%) |
Jan 05, 2021 | 8.191 | 8.355 | 8.191 | 8.337 | 201,007 | -0.05(-0.54%) |