Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.520 | 9.880 | 9.310 | 9.880 | 15,487 | +0.38(+4.00%) |
Mar 30, 2021 | 9.370 | 9.590 | 9.260 | 9.500 | 8,603 | -0.03(-0.31%) |
Mar 29, 2021 | 9.400 | 9.530 | 9.280 | 9.530 | 2,164 | +0.01(+0.11%) |
Mar 26, 2021 | 9.340 | 9.520 | 9.340 | 9.520 | 5,700 | +0.14(+1.46%) |
Mar 25, 2021 | 9.310 | 9.538 | 9.310 | 9.383 | 2,534 | -0.13(-1.34%) |
Mar 24, 2021 | 9.360 | 9.860 | 9.360 | 9.510 | 7,618 | -0.13(-1.35%) |
Mar 23, 2021 | 9.960 | 9.960 | 9.540 | 9.640 | 7,702 | -0.31(-3.12%) |
Mar 22, 2021 | 9.700 | 9.970 | 9.700 | 9.950 | 2,712 | +0.26(+2.68%) |
Mar 19, 2021 | 9.850 | 9.920 | 9.620 | 9.690 | 6,500 | -0.05(-0.51%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.690 | 9.740 | 14,924 | -0.67(-6.44%) |
Mar 17, 2021 | 9.890 | 10.41 | 9.740 | 10.41 | 35,013 | +0.71(+7.32%) |
Mar 16, 2021 | 9.860 | 9.930 | 9.620 | 9.700 | 18,521 | +0.06(+0.62%) |
Mar 15, 2021 | 9.570 | 9.860 | 9.550 | 9.640 | 13,305 | +0.04(+0.42%) |
Mar 12, 2021 | 9.610 | 9.800 | 9.500 | 9.600 | 40,100 | +0.01(+0.10%) |
Mar 11, 2021 | 9.750 | 9.842 | 9.530 | 9.590 | 58,798 | +0.01(+0.10%) |
Mar 10, 2021 | 9.500 | 9.750 | 9.400 | 9.580 | 88,273 | +0.14(+1.48%) |
Mar 09, 2021 | 9.750 | 9.750 | 9.260 | 9.440 | 247,493 | -0.26(-2.68%) |
Mar 08, 2021 | 9.720 | 9.865 | 9.695 | 9.700 | 61,297 | -0.09(-0.92%) |
Mar 05, 2021 | 9.780 | 9.880 | 9.690 | 9.790 | 18,100 | +0.03(+0.31%) |
Mar 04, 2021 | 9.760 | 10.09 | 9.710 | 9.760 | 38,897 | -0.13(-1.28%) |
Mar 03, 2021 | 9.860 | 10.32 | 9.760 | 9.887 | 38,547 | +0.03(+0.27%) |
Mar 02, 2021 | 9.800 | 9.980 | 9.800 | 9.860 | 147,336 | +0.04(+0.41%) |
Mar 01, 2021 | 9.900 | 10.02 | 9.820 | 9.820 | 30,551 | -0.13(-1.31%) |
Feb 26, 2021 | 9.900 | 10.09 | 9.750 | 9.950 | 53,800 | +0.04(+0.40%) |
Feb 25, 2021 | 10.13 | 10.22 | 9.810 | 9.910 | 30,372 | -0.26(-2.56%) |
Feb 24, 2021 | 10.13 | 10.46 | 10.12 | 10.17 | 70,884 | -0.09(-0.83%) |
Feb 23, 2021 | 10.21 | 10.50 | 10.10 | 10.26 | 22,611 | -0.42(-3.98%) |
Feb 22, 2021 | 10.13 | 10.75 | 10.13 | 10.68 | 27,497 | -0.08(-0.74%) |
Feb 19, 2021 | 10.68 | 10.83 | 10.08 | 10.76 | 71,800 | -0.25(-2.27%) |
Feb 18, 2021 | 11.27 | 11.49 | 11.00 | 11.01 | 12,756 | -0.43(-3.76%) |
Feb 17, 2021 | 12.50 | 12.65 | 11.27 | 11.44 | 33,886 | -0.61(-5.06%) |
Feb 16, 2021 | 11.00 | 12.05 | 10.95 | 12.05 | 54,980 | +1.05(+9.55%) |
Feb 12, 2021 | 10.34 | 11.08 | 10.34 | 11.00 | 9,600 | +0.09(+0.82%) |
Feb 11, 2021 | 11.17 | 11.35 | 10.82 | 10.91 | 4,055 | -0.38(-3.37%) |
Feb 10, 2021 | 11.24 | 11.31 | 11.10 | 11.29 | 17,176 | +0.18(+1.62%) |
Feb 09, 2021 | 10.87 | 11.24 | 10.85 | 11.11 | 23,209 | +0.24(+2.21%) |
Feb 08, 2021 | 10.53 | 11.19 | 10.53 | 10.87 | 16,228 | +0.26(+2.45%) |
Feb 05, 2021 | 10.24 | 10.85 | 10.24 | 10.61 | 9,500 | +0.01(+0.09%) |
Feb 04, 2021 | 10.34 | 10.60 | 10.34 | 10.60 | 6,193 | +0.42(+4.18%) |
Feb 03, 2021 | 10.40 | 10.40 | 10.15 | 10.18 | 8,245 | -0.04(-0.44%) |
Feb 02, 2021 | 10.07 | 10.30 | 10.06 | 10.22 | 3,102 | +0.19(+1.89%) |
Feb 01, 2021 | 10.44 | 10.44 | 10.03 | 10.03 | 12,006 | -0.37(-3.56%) |
Jan 29, 2021 | 9.980 | 10.40 | 9.822 | 10.40 | 8,200 | +0.48(+4.84%) |
Jan 28, 2021 | 10.27 | 10.34 | 9.880 | 9.920 | 15,726 | -0.05(-0.50%) |
Jan 27, 2021 | 10.09 | 10.26 | 9.810 | 9.970 | 32,838 | -0.20(-1.97%) |
Jan 26, 2021 | 10.08 | 10.34 | 10.00 | 10.17 | 32,613 | +0.05(+0.49%) |
Jan 25, 2021 | 10.21 | 10.40 | 10.00 | 10.12 | 20,139 | -0.25(-2.41%) |
Jan 22, 2021 | 10.58 | 10.95 | 10.29 | 10.37 | 30,600 | -0.55(-5.04%) |
Jan 21, 2021 | 10.20 | 11.00 | 10.20 | 10.92 | 19,839 | -0.03(-0.27%) |
Jan 20, 2021 | 10.30 | 10.96 | 10.21 | 10.95 | 13,084 | +0.73(+7.14%) |
Jan 19, 2021 | 10.13 | 10.28 | 10.00 | 10.22 | 26,361 | +0.09(+0.89%) |
Jan 15, 2021 | 10.17 | 10.21 | 10.04 | 10.13 | 9,600 | +0.08(+0.80%) |
Jan 14, 2021 | 10.60 | 10.60 | 9.300 | 10.05 | 66,040 | -0.54(-5.10%) |
Jan 13, 2021 | 10.79 | 11.00 | 10.50 | 10.59 | 5,599 | +0.05(+0.47%) |
Jan 12, 2021 | 11.09 | 11.09 | 10.51 | 10.54 | 10,101 | +0.14(+1.35%) |
Jan 11, 2021 | 10.42 | 10.65 | 10.28 | 10.40 | 7,991 | -0.01(-0.10%) |
Jan 08, 2021 | 10.40 | 10.55 | 10.40 | 10.41 | 10,300 | -0.18(-1.70%) |
Jan 07, 2021 | 10.95 | 11.02 | 10.47 | 10.59 | 4,896 | -0.17(-1.53%) |
Jan 06, 2021 | 10.75 | 11.20 | 10.60 | 10.76 | 16,918 | -0.02(-0.23%) |
Jan 05, 2021 | 11.50 | 11.50 | 10.69 | 10.78 | 18,313 | -0.57(-5.02%) |