Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.270 | 8.460 | 7.760 | 7.800 | 4,054,454 | +0.55(+7.59%) |
Mar 30, 2021 | 7.690 | 7.690 | 7.060 | 7.250 | 3,398,004 | -0.71(-8.92%) |
Mar 29, 2021 | 8.060 | 8.250 | 7.560 | 7.960 | 3,121,569 | -0.09(-1.12%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.770 | 8.050 | 974,300 | -0.25(-3.01%) |
Mar 25, 2021 | 7.570 | 8.410 | 7.500 | 8.300 | 1,409,338 | +0.23(+2.85%) |
Mar 24, 2021 | 8.890 | 8.900 | 8.000 | 8.070 | 2,081,024 | -0.63(-7.24%) |
Mar 23, 2021 | 9.360 | 9.590 | 8.570 | 8.700 | 2,033,945 | -0.85(-8.90%) |
Mar 22, 2021 | 9.700 | 9.770 | 9.170 | 9.550 | 1,721,788 | +0.05(+0.53%) |
Mar 19, 2021 | 8.850 | 9.790 | 8.640 | 9.500 | 3,731,800 | +0.78(+8.94%) |
Mar 18, 2021 | 9.070 | 9.190 | 8.550 | 8.720 | 2,443,004 | -0.39(-4.28%) |
Mar 17, 2021 | 8.570 | 9.390 | 8.410 | 9.110 | 5,037,400 | +0.37(+4.23%) |
Mar 16, 2021 | 8.950 | 9.000 | 8.450 | 8.740 | 959,903 | -0.14(-1.58%) |
Mar 15, 2021 | 9.340 | 9.390 | 8.750 | 8.880 | 1,451,202 | -0.35(-3.79%) |
Mar 12, 2021 | 8.970 | 9.330 | 8.576 | 9.230 | 1,558,500 | +0.23(+2.56%) |
Mar 11, 2021 | 8.400 | 9.020 | 7.990 | 9.000 | 1,763,942 | +0.76(+9.22%) |
Mar 10, 2021 | 8.310 | 8.650 | 7.910 | 8.240 | 2,359,936 | -0.03(-0.36%) |
Mar 09, 2021 | 8.460 | 8.660 | 7.850 | 8.270 | 3,459,523 | +0.91(+12.36%) |
Mar 08, 2021 | 7.470 | 7.780 | 7.140 | 7.360 | 1,184,978 | -0.14(-1.87%) |
Mar 05, 2021 | 7.760 | 7.765 | 6.540 | 7.500 | 1,837,000 | -0.03(-0.40%) |
Mar 04, 2021 | 8.510 | 8.700 | 7.100 | 7.530 | 1,871,116 | -0.94(-11.10%) |
Mar 03, 2021 | 9.220 | 9.230 | 8.390 | 8.470 | 1,466,178 | -0.55(-6.10%) |
Mar 02, 2021 | 9.450 | 9.550 | 8.820 | 9.020 | 1,746,601 | +0.00(+0.00%) |
Mar 01, 2021 | 8.660 | 9.140 | 8.600 | 9.020 | 925,757 | +0.54(+6.37%) |
Feb 26, 2021 | 8.370 | 8.830 | 8.100 | 8.480 | 1,109,100 | +0.04(+0.47%) |
Feb 25, 2021 | 8.970 | 9.090 | 8.300 | 8.440 | 1,310,325 | -0.65(-7.15%) |
Feb 24, 2021 | 8.910 | 9.200 | 8.710 | 9.090 | 1,054,359 | +0.06(+0.66%) |
Feb 23, 2021 | 9.120 | 9.180 | 7.710 | 9.030 | 2,459,218 | -0.05(-0.55%) |
Feb 22, 2021 | 9.300 | 9.700 | 9.000 | 9.080 | 1,361,597 | -0.42(-4.42%) |
Feb 19, 2021 | 9.710 | 9.880 | 9.340 | 9.500 | 1,319,700 | +0.19(+2.04%) |
Feb 18, 2021 | 10.23 | 10.24 | 9.300 | 9.310 | 1,704,398 | -1.15(-10.99%) |
Feb 17, 2021 | 11.01 | 11.01 | 10.20 | 10.46 | 1,026,616 | -0.55(-5.00%) |
Feb 16, 2021 | 11.35 | 11.43 | 10.79 | 11.01 | 809,235 | -0.23(-2.05%) |
Feb 12, 2021 | 11.29 | 11.63 | 11.12 | 11.24 | 742,800 | -0.16(-1.40%) |
Feb 11, 2021 | 11.79 | 11.93 | 11.11 | 11.40 | 748,662 | -0.48(-4.04%) |
Feb 10, 2021 | 12.44 | 12.51 | 11.14 | 11.88 | 1,281,749 | -0.10(-0.83%) |
Feb 09, 2021 | 12.56 | 12.64 | 11.86 | 11.98 | 1,231,706 | -0.57(-4.54%) |
Feb 08, 2021 | 11.75 | 12.69 | 11.55 | 12.55 | 2,105,222 | +1.38(+12.35%) |
Feb 05, 2021 | 10.89 | 11.25 | 10.70 | 11.17 | 777,000 | +0.33(+3.04%) |
Feb 04, 2021 | 10.70 | 10.99 | 10.44 | 10.84 | 718,246 | +0.05(+0.46%) |
Feb 03, 2021 | 10.96 | 11.22 | 10.64 | 10.79 | 1,035,589 | -0.05(-0.46%) |
Feb 02, 2021 | 11.06 | 11.10 | 10.58 | 10.84 | 1,298,213 | -0.13(-1.19%) |
Feb 01, 2021 | 11.19 | 11.19 | 10.20 | 10.97 | 1,198,434 | -0.09(-0.81%) |
Jan 29, 2021 | 10.98 | 11.98 | 10.78 | 11.06 | 1,255,600 | +0.15(+1.37%) |
Jan 28, 2021 | 10.94 | 11.40 | 10.50 | 10.91 | 959,867 | +0.30(+2.83%) |
Jan 27, 2021 | 11.30 | 11.65 | 10.30 | 10.61 | 1,588,246 | -1.29(-10.84%) |
Jan 26, 2021 | 12.90 | 12.98 | 11.86 | 11.90 | 1,162,246 | -0.85(-6.67%) |
Jan 25, 2021 | 13.32 | 13.90 | 12.66 | 12.75 | 1,115,785 | -0.56(-4.21%) |
Jan 22, 2021 | 13.09 | 13.55 | 12.61 | 13.31 | 927,300 | -0.10(-0.75%) |
Jan 21, 2021 | 14.02 | 14.40 | 12.55 | 13.41 | 1,427,859 | -0.41(-2.97%) |
Jan 20, 2021 | 13.63 | 14.09 | 13.07 | 13.82 | 1,472,418 | +0.40(+2.98%) |
Jan 19, 2021 | 13.00 | 13.55 | 12.56 | 13.42 | 1,647,924 | +1.12(+9.11%) |
Jan 15, 2021 | 12.25 | 13.49 | 11.87 | 12.30 | 1,671,700 | +0.35(+2.93%) |
Jan 14, 2021 | 11.00 | 12.22 | 10.96 | 11.95 | 1,417,267 | +0.99(+9.03%) |
Jan 13, 2021 | 11.14 | 11.23 | 10.71 | 10.96 | 737,306 | -0.21(-1.88%) |
Jan 12, 2021 | 11.25 | 11.57 | 10.66 | 11.17 | 1,166,811 | -0.09(-0.80%) |
Jan 11, 2021 | 10.65 | 11.39 | 10.14 | 11.26 | 1,209,029 | +0.56(+5.23%) |
Jan 08, 2021 | 10.08 | 10.97 | 10.08 | 10.70 | 1,627,200 | +0.55(+5.42%) |
Jan 07, 2021 | 9.870 | 10.18 | 9.560 | 10.15 | 1,644,538 | +0.68(+7.18%) |
Jan 06, 2021 | 9.390 | 9.970 | 9.160 | 9.470 | 2,022,758 | +0.35(+3.84%) |
Jan 05, 2021 | 9.030 | 9.150 | 8.850 | 9.120 | 953,228 | -0.01(-0.11%) |