Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.900 | 10.40 | 9.710 | 10.20 | 5,807,784 | +0.33(+3.34%) |
Mar 30, 2021 | 10.00 | 10.10 | 9.635 | 9.870 | 5,935,371 | -0.19(-1.89%) |
Mar 29, 2021 | 10.33 | 10.62 | 10.05 | 10.06 | 5,292,574 | -0.41(-3.92%) |
Mar 26, 2021 | 10.10 | 10.56 | 9.950 | 10.47 | 9,267,800 | +0.62(+6.29%) |
Mar 25, 2021 | 8.800 | 9.900 | 8.640 | 9.850 | 8,761,823 | +0.73(+8.00%) |
Mar 24, 2021 | 9.380 | 9.565 | 9.100 | 9.120 | 7,907,733 | -0.07(-0.76%) |
Mar 23, 2021 | 9.650 | 9.770 | 9.145 | 9.190 | 9,325,583 | -0.83(-8.28%) |
Mar 22, 2021 | 9.800 | 10.15 | 9.590 | 10.02 | 6,938,674 | +0.21(+2.14%) |
Mar 19, 2021 | 9.290 | 9.885 | 9.160 | 9.810 | 15,058,500 | +0.53(+5.71%) |
Mar 18, 2021 | 10.13 | 10.20 | 9.090 | 9.280 | 9,680,889 | -0.97(-9.46%) |
Mar 17, 2021 | 9.810 | 10.34 | 9.760 | 10.25 | 7,442,849 | +0.32(+3.22%) |
Mar 16, 2021 | 9.910 | 10.12 | 9.785 | 9.930 | 6,566,925 | -0.16(-1.59%) |
Mar 15, 2021 | 10.21 | 10.49 | 9.900 | 10.09 | 5,523,149 | -0.15(-1.46%) |
Mar 12, 2021 | 10.51 | 10.61 | 10.05 | 10.24 | 7,067,700 | -0.32(-3.03%) |
Mar 11, 2021 | 10.45 | 10.69 | 10.25 | 10.56 | 6,881,396 | +0.22(+2.13%) |
Mar 10, 2021 | 9.290 | 10.48 | 9.270 | 10.34 | 10,915,614 | +1.10(+11.90%) |
Mar 09, 2021 | 9.780 | 9.870 | 9.220 | 9.240 | 6,926,375 | -0.48(-4.94%) |
Mar 08, 2021 | 9.950 | 10.17 | 9.650 | 9.720 | 7,171,823 | -0.16(-1.62%) |
Mar 05, 2021 | 10.09 | 10.30 | 9.454 | 9.880 | 10,305,900 | +0.06(+0.61%) |
Mar 04, 2021 | 9.570 | 10.15 | 9.340 | 9.820 | 10,440,601 | +0.25(+2.61%) |
Mar 03, 2021 | 9.650 | 10.00 | 9.560 | 9.570 | 6,500,127 | +0.06(+0.63%) |
Mar 02, 2021 | 9.790 | 10.01 | 9.430 | 9.510 | 8,269,339 | -0.29(-2.96%) |
Mar 01, 2021 | 9.250 | 9.850 | 9.170 | 9.800 | 7,936,237 | +0.80(+8.89%) |
Feb 26, 2021 | 9.240 | 9.460 | 8.780 | 9.000 | 6,972,300 | -0.25(-2.70%) |
Feb 25, 2021 | 9.560 | 9.910 | 9.110 | 9.250 | 8,642,562 | -0.29(-3.04%) |
Feb 24, 2021 | 9.000 | 9.720 | 8.870 | 9.540 | 8,532,966 | +0.62(+6.95%) |
Feb 23, 2021 | 8.640 | 9.050 | 8.030 | 8.920 | 9,783,138 | +0.16(+1.83%) |
Feb 22, 2021 | 9.030 | 9.330 | 8.730 | 8.760 | 11,401,608 | -0.20(-2.23%) |
Feb 19, 2021 | 9.250 | 9.380 | 8.700 | 8.960 | 14,263,300 | +0.00(+0.00%) |
Feb 18, 2021 | 9.300 | 9.320 | 8.190 | 8.960 | 28,186,778 | -0.82(-8.38%) |
Feb 17, 2021 | 9.560 | 9.950 | 9.310 | 9.780 | 13,088,241 | +0.29(+3.06%) |
Feb 16, 2021 | 9.470 | 10.04 | 8.950 | 9.490 | 16,832,694 | +0.49(+5.44%) |
Feb 12, 2021 | 7.960 | 9.010 | 7.920 | 9.000 | 13,775,100 | +0.89(+10.97%) |
Feb 11, 2021 | 8.480 | 8.500 | 7.960 | 8.110 | 8,488,534 | -0.29(-3.45%) |
Feb 10, 2021 | 8.200 | 8.630 | 7.900 | 8.400 | 9,294,480 | +0.33(+4.09%) |
Feb 09, 2021 | 7.970 | 8.240 | 7.760 | 8.070 | 7,273,066 | -0.01(-0.12%) |
Feb 08, 2021 | 7.690 | 8.150 | 7.660 | 8.080 | 8,795,792 | +0.54(+7.16%) |
Feb 05, 2021 | 7.420 | 7.670 | 7.240 | 7.540 | 8,536,600 | +0.30(+4.14%) |
Feb 04, 2021 | 7.340 | 7.430 | 7.110 | 7.240 | 7,350,691 | +0.00(+0.00%) |
Feb 03, 2021 | 7.060 | 7.270 | 6.960 | 7.240 | 13,164,133 | +0.23(+3.28%) |
Feb 02, 2021 | 7.470 | 7.520 | 7.000 | 7.010 | 6,763,505 | -0.21(-2.91%) |
Feb 01, 2021 | 7.230 | 7.500 | 7.040 | 7.220 | 8,513,891 | +0.28(+4.03%) |
Jan 29, 2021 | 7.490 | 7.860 | 6.880 | 6.940 | 11,225,300 | -0.67(-8.80%) |
Jan 28, 2021 | 7.650 | 7.920 | 7.060 | 7.610 | 15,074,345 | +0.07(+0.93%) |
Jan 27, 2021 | 6.840 | 8.030 | 6.710 | 7.540 | 15,123,920 | +0.52(+7.41%) |
Jan 26, 2021 | 7.100 | 7.210 | 6.860 | 7.020 | 7,932,472 | +0.16(+2.33%) |
Jan 25, 2021 | 6.790 | 6.970 | 6.480 | 6.860 | 7,599,285 | +0.19(+2.85%) |
Jan 22, 2021 | 6.420 | 6.680 | 6.290 | 6.670 | 6,229,100 | +0.15(+2.30%) |
Jan 21, 2021 | 6.700 | 6.950 | 6.400 | 6.520 | 8,833,438 | -0.23(-3.41%) |
Jan 20, 2021 | 7.100 | 7.240 | 6.550 | 6.750 | 9,091,499 | -0.31(-4.39%) |
Jan 19, 2021 | 7.310 | 7.440 | 6.830 | 7.060 | 7,618,174 | -0.20(-2.75%) |
Jan 15, 2021 | 7.200 | 7.430 | 7.080 | 7.260 | 7,089,100 | -0.02(-0.27%) |
Jan 14, 2021 | 7.510 | 7.570 | 7.220 | 7.280 | 8,904,902 | -0.08(-1.09%) |
Jan 13, 2021 | 7.600 | 7.830 | 7.300 | 7.360 | 9,443,959 | -0.25(-3.29%) |
Jan 12, 2021 | 6.950 | 7.710 | 6.900 | 7.610 | 16,746,842 | +0.94(+14.09%) |
Jan 11, 2021 | 5.880 | 6.720 | 5.750 | 6.670 | 10,830,690 | +0.69(+11.54%) |
Jan 08, 2021 | 6.150 | 6.265 | 5.880 | 5.980 | 12,891,701 | -0.23(-3.70%) |
Jan 07, 2021 | 6.390 | 6.590 | 6.110 | 6.210 | 9,704,506 | -0.14(-2.20%) |
Jan 06, 2021 | 6.170 | 6.390 | 6.010 | 6.350 | 9,393,432 | +0.27(+4.44%) |
Jan 05, 2021 | 5.790 | 6.380 | 5.730 | 6.080 | 9,948,291 | +0.43(+7.61%) |