Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.390 | 9.720 | 9.020 | 9.640 | 950,226 | +1.05(+12.22%) |
Mar 30, 2021 | 8.360 | 8.830 | 8.300 | 8.590 | 313,269 | +0.00(+0.00%) |
Mar 29, 2021 | 8.750 | 8.800 | 8.350 | 8.590 | 723,728 | -0.33(-3.70%) |
Mar 26, 2021 | 9.060 | 9.105 | 8.650 | 8.920 | 484,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.340 | 9.010 | 8.250 | 8.940 | 761,711 | +0.50(+5.92%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.420 | 8.440 | 972,986 | -0.56(-6.22%) |
Mar 23, 2021 | 9.410 | 9.590 | 8.920 | 9.000 | 645,617 | -0.52(-5.46%) |
Mar 22, 2021 | 9.580 | 10.08 | 9.410 | 9.520 | 734,616 | -0.14(-1.45%) |
Mar 19, 2021 | 9.790 | 10.18 | 9.150 | 9.660 | 6,846,000 | +0.10(+1.05%) |
Mar 18, 2021 | 10.21 | 10.39 | 9.250 | 9.560 | 1,071,182 | -0.72(-7.00%) |
Mar 17, 2021 | 10.00 | 10.46 | 9.980 | 10.28 | 907,081 | +0.01(+0.10%) |
Mar 16, 2021 | 10.23 | 10.38 | 9.900 | 10.27 | 418,815 | +0.07(+0.69%) |
Mar 15, 2021 | 10.06 | 10.47 | 9.830 | 10.20 | 580,299 | +0.20(+2.00%) |
Mar 12, 2021 | 9.960 | 10.22 | 9.800 | 10.00 | 464,700 | -0.15(-1.48%) |
Mar 11, 2021 | 10.09 | 10.35 | 9.930 | 10.15 | 464,025 | +0.22(+2.22%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.650 | 9.930 | 501,067 | +0.23(+2.37%) |
Mar 09, 2021 | 9.110 | 9.840 | 9.080 | 9.700 | 601,719 | +0.71(+7.90%) |
Mar 08, 2021 | 9.310 | 9.530 | 8.930 | 8.990 | 294,159 | -0.31(-3.33%) |
Mar 05, 2021 | 9.270 | 9.340 | 8.150 | 9.300 | 806,400 | +0.13(+1.42%) |
Mar 04, 2021 | 10.27 | 10.54 | 9.000 | 9.170 | 933,710 | -1.11(-10.80%) |
Mar 03, 2021 | 10.60 | 10.89 | 10.05 | 10.28 | 740,985 | -0.33(-3.11%) |
Mar 02, 2021 | 9.980 | 10.77 | 9.750 | 10.61 | 552,097 | +0.66(+6.63%) |
Mar 01, 2021 | 9.800 | 10.09 | 9.620 | 9.950 | 567,622 | +0.14(+1.43%) |
Feb 26, 2021 | 10.36 | 10.79 | 9.540 | 9.810 | 1,084,100 | -0.86(-8.06%) |
Feb 25, 2021 | 10.25 | 10.91 | 10.01 | 10.67 | 904,451 | +0.49(+4.81%) |
Feb 24, 2021 | 10.40 | 10.47 | 9.900 | 10.18 | 290,594 | +0.15(+1.50%) |
Feb 23, 2021 | 9.350 | 10.13 | 8.820 | 10.03 | 1,124,678 | +0.09(+0.91%) |
Feb 22, 2021 | 10.31 | 10.68 | 9.890 | 9.940 | 524,647 | -0.48(-4.61%) |
Feb 19, 2021 | 10.35 | 10.97 | 10.30 | 10.42 | 456,900 | +0.08(+0.77%) |
Feb 18, 2021 | 10.64 | 11.08 | 9.750 | 10.34 | 745,181 | -0.91(-8.09%) |
Feb 17, 2021 | 10.68 | 11.57 | 10.54 | 11.25 | 910,566 | +0.47(+4.36%) |
Feb 16, 2021 | 10.00 | 10.89 | 9.750 | 10.78 | 713,047 | +0.86(+8.67%) |
Feb 12, 2021 | 9.760 | 10.16 | 9.400 | 9.920 | 285,200 | +0.04(+0.40%) |
Feb 11, 2021 | 10.08 | 10.38 | 9.650 | 9.880 | 393,543 | -0.19(-1.89%) |
Feb 10, 2021 | 10.70 | 10.81 | 9.800 | 10.07 | 551,978 | -0.64(-5.98%) |
Feb 09, 2021 | 10.51 | 10.96 | 10.21 | 10.71 | 505,878 | +0.26(+2.49%) |
Feb 08, 2021 | 9.950 | 10.83 | 9.840 | 10.45 | 732,724 | +0.71(+7.29%) |
Feb 05, 2021 | 9.370 | 9.980 | 9.000 | 9.740 | 993,700 | +0.34(+3.62%) |
Feb 04, 2021 | 9.170 | 9.436 | 9.090 | 9.400 | 513,366 | +0.31(+3.41%) |
Feb 03, 2021 | 9.550 | 9.600 | 9.030 | 9.090 | 582,138 | -0.40(-4.21%) |
Feb 02, 2021 | 8.990 | 9.550 | 8.560 | 9.490 | 1,102,672 | +0.61(+6.87%) |
Feb 01, 2021 | 8.530 | 8.970 | 8.370 | 8.880 | 429,494 | +0.40(+4.72%) |
Jan 29, 2021 | 8.620 | 9.150 | 8.320 | 8.480 | 873,900 | -0.24(-2.75%) |
Jan 28, 2021 | 8.750 | 9.040 | 8.270 | 8.720 | 955,264 | -0.01(-0.11%) |
Jan 27, 2021 | 8.860 | 9.230 | 8.510 | 8.730 | 1,223,896 | -0.42(-4.59%) |
Jan 26, 2021 | 9.120 | 9.740 | 8.810 | 9.150 | 1,078,125 | +0.15(+1.67%) |
Jan 25, 2021 | 9.430 | 9.430 | 8.510 | 9.000 | 1,488,190 | -0.28(-3.02%) |
Jan 22, 2021 | 9.130 | 9.590 | 8.910 | 9.280 | 963,800 | -0.06(-0.59%) |
Jan 21, 2021 | 9.700 | 10.72 | 8.800 | 9.335 | 6,622,541 | +0.21(+2.25%) |
Jan 20, 2021 | 8.450 | 9.300 | 8.260 | 9.130 | 1,357,916 | +1.03(+12.72%) |
Jan 19, 2021 | 8.010 | 8.500 | 7.950 | 8.100 | 634,189 | +0.16(+2.02%) |
Jan 15, 2021 | 8.070 | 8.118 | 7.750 | 7.940 | 555,600 | -0.16(-1.98%) |
Jan 14, 2021 | 8.120 | 8.320 | 7.920 | 8.100 | 878,991 | -0.14(-1.70%) |
Jan 13, 2021 | 8.210 | 8.600 | 8.170 | 8.240 | 575,790 | +0.03(+0.37%) |
Jan 12, 2021 | 8.770 | 8.770 | 8.020 | 8.210 | 1,096,774 | -0.60(-6.81%) |
Jan 11, 2021 | 8.670 | 9.660 | 8.390 | 8.810 | 4,339,586 | +0.39(+4.63%) |
Jan 08, 2021 | 6.550 | 9.360 | 6.550 | 8.420 | 20,386,000 | +3.44(+69.08%) |
Jan 07, 2021 | 4.850 | 5.030 | 4.790 | 4.980 | 207,527 | +0.22(+4.62%) |
Jan 06, 2021 | 4.990 | 5.000 | 4.710 | 4.760 | 333,235 | -0.16(-3.25%) |
Jan 05, 2021 | 4.810 | 5.040 | 4.800 | 4.920 | 325,510 | +0.16(+3.36%) |