Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.040 | 9.300 | 8.650 | 9.140 | 483,928 | +0.71(+8.42%) |
Mar 30, 2021 | 7.900 | 8.600 | 7.630 | 8.430 | 258,103 | +0.97(+13.00%) |
Mar 29, 2021 | 7.750 | 8.140 | 7.460 | 7.460 | 185,869 | -0.36(-4.60%) |
Mar 26, 2021 | 8.290 | 8.490 | 7.600 | 7.820 | 114,000 | -0.27(-3.34%) |
Mar 25, 2021 | 7.520 | 8.160 | 7.270 | 8.090 | 162,520 | +0.47(+6.17%) |
Mar 24, 2021 | 8.190 | 8.700 | 7.610 | 7.620 | 183,383 | -0.47(-5.81%) |
Mar 23, 2021 | 8.680 | 8.750 | 7.980 | 8.090 | 192,433 | -0.63(-7.22%) |
Mar 22, 2021 | 8.750 | 8.890 | 8.450 | 8.720 | 80,046 | +0.04(+0.46%) |
Mar 19, 2021 | 8.340 | 8.990 | 8.260 | 8.680 | 174,000 | +0.38(+4.58%) |
Mar 18, 2021 | 9.100 | 9.360 | 8.300 | 8.300 | 200,337 | -0.85(-9.29%) |
Mar 17, 2021 | 8.780 | 9.400 | 8.660 | 9.150 | 178,802 | +0.14(+1.55%) |
Mar 16, 2021 | 9.500 | 9.530 | 8.850 | 9.010 | 218,835 | -0.52(-5.46%) |
Mar 15, 2021 | 9.710 | 9.900 | 9.370 | 9.530 | 194,978 | -0.20(-2.06%) |
Mar 12, 2021 | 9.540 | 9.800 | 9.350 | 9.730 | 155,100 | +0.09(+0.93%) |
Mar 11, 2021 | 9.250 | 9.650 | 9.010 | 9.640 | 157,934 | +0.51(+5.59%) |
Mar 10, 2021 | 9.260 | 9.660 | 8.720 | 9.130 | 189,103 | -0.02(-0.22%) |
Mar 09, 2021 | 8.980 | 9.300 | 8.720 | 9.150 | 137,521 | +0.47(+5.41%) |
Mar 08, 2021 | 8.290 | 9.330 | 7.900 | 8.680 | 343,608 | +0.47(+5.72%) |
Mar 05, 2021 | 8.030 | 8.250 | 6.625 | 8.210 | 389,400 | +0.32(+4.06%) |
Mar 04, 2021 | 8.730 | 8.990 | 7.630 | 7.890 | 395,245 | -0.96(-10.85%) |
Mar 03, 2021 | 9.680 | 9.710 | 8.670 | 8.850 | 345,339 | -0.93(-9.51%) |
Mar 02, 2021 | 9.500 | 9.940 | 9.420 | 9.780 | 702,486 | +0.27(+2.84%) |
Mar 01, 2021 | 8.590 | 9.540 | 8.527 | 9.510 | 366,133 | +1.17(+14.03%) |
Feb 26, 2021 | 7.880 | 8.440 | 7.620 | 8.340 | 415,300 | +0.39(+4.91%) |
Feb 25, 2021 | 8.460 | 8.800 | 7.800 | 7.950 | 387,087 | -0.68(-7.88%) |
Feb 24, 2021 | 8.710 | 9.030 | 8.400 | 8.630 | 252,458 | +0.06(+0.70%) |
Feb 23, 2021 | 8.620 | 8.820 | 7.590 | 8.570 | 498,503 | -0.28(-3.16%) |
Feb 22, 2021 | 9.360 | 9.410 | 8.830 | 8.850 | 445,331 | -0.57(-6.05%) |
Feb 19, 2021 | 8.790 | 9.890 | 8.530 | 9.420 | 774,300 | +1.19(+14.46%) |
Feb 18, 2021 | 8.770 | 8.770 | 8.070 | 8.230 | 555,168 | -0.62(-7.01%) |
Feb 17, 2021 | 9.122 | 9.178 | 8.710 | 8.850 | 320,175 | -0.06(-0.67%) |
Feb 16, 2021 | 9.810 | 9.900 | 8.730 | 8.910 | 811,654 | -0.81(-8.33%) |
Feb 12, 2021 | 9.360 | 9.980 | 9.050 | 9.720 | 702,800 | +0.69(+7.64%) |
Feb 11, 2021 | 11.01 | 11.01 | 8.850 | 9.030 | 1,152,729 | -1.58(-14.89%) |
Feb 10, 2021 | 12.00 | 12.20 | 10.05 | 10.61 | 1,678,018 | -2.89(-21.41%) |
Feb 09, 2021 | 13.20 | 13.69 | 12.81 | 13.50 | 712,816 | +0.42(+3.21%) |
Feb 08, 2021 | 12.80 | 13.38 | 12.72 | 13.08 | 548,611 | +0.63(+5.06%) |
Feb 05, 2021 | 12.12 | 12.94 | 11.74 | 12.45 | 728,600 | +0.74(+6.32%) |
Feb 04, 2021 | 11.59 | 11.82 | 11.35 | 11.71 | 373,322 | +0.29(+2.54%) |
Feb 03, 2021 | 11.41 | 11.74 | 11.05 | 11.42 | 308,956 | +0.09(+0.79%) |
Feb 02, 2021 | 11.15 | 11.52 | 10.65 | 11.33 | 431,433 | +0.28(+2.53%) |
Feb 01, 2021 | 11.25 | 11.28 | 10.48 | 11.05 | 531,640 | +0.07(+0.64%) |
Jan 29, 2021 | 10.96 | 11.55 | 10.67 | 10.98 | 543,000 | -0.03(-0.27%) |
Jan 28, 2021 | 11.08 | 11.60 | 10.76 | 11.01 | 427,248 | -0.03(-0.27%) |
Jan 27, 2021 | 11.42 | 11.77 | 10.56 | 11.04 | 757,627 | -0.90(-7.54%) |
Jan 26, 2021 | 11.85 | 12.09 | 11.63 | 11.94 | 778,726 | -0.06(-0.50%) |
Jan 25, 2021 | 12.74 | 13.00 | 11.26 | 12.00 | 1,299,620 | -0.23(-1.88%) |
Jan 22, 2021 | 11.87 | 12.27 | 11.42 | 12.23 | 1,335,500 | +0.10(+0.82%) |
Jan 21, 2021 | 12.00 | 12.27 | 11.51 | 12.13 | 650,319 | +0.27(+2.28%) |
Jan 20, 2021 | 12.13 | 12.67 | 11.20 | 11.86 | 734,374 | -0.19(-1.58%) |
Jan 19, 2021 | 12.09 | 12.38 | 11.57 | 12.05 | 538,311 | +0.11(+0.92%) |
Jan 15, 2021 | 12.00 | 12.34 | 10.82 | 11.94 | 572,200 | -0.16(-1.32%) |
Jan 14, 2021 | 13.42 | 13.49 | 11.93 | 12.10 | 429,813 | -1.20(-9.02%) |
Jan 13, 2021 | 12.52 | 13.37 | 12.12 | 13.30 | 614,151 | +0.92(+7.43%) |
Jan 12, 2021 | 12.86 | 13.47 | 12.05 | 12.38 | 494,492 | -0.54(-4.18%) |
Jan 11, 2021 | 12.72 | 14.29 | 12.63 | 12.92 | 464,394 | -0.20(-1.52%) |
Jan 08, 2021 | 14.52 | 14.99 | 12.62 | 13.12 | 560,400 | -0.68(-4.93%) |
Jan 07, 2021 | 12.85 | 15.28 | 12.60 | 13.80 | 1,006,502 | +2.30(+20.00%) |
Jan 06, 2021 | 10.69 | 11.68 | 10.69 | 11.50 | 497,030 | +0.81(+7.58%) |
Jan 05, 2021 | 10.16 | 11.18 | 10.16 | 10.69 | 262,503 | +0.46(+4.50%) |