Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.164 | 9.472 | 9.155 | 9.357 | 190,410 | +0.27(+3.00%) |
Mar 30, 2021 | 9.261 | 9.384 | 9.076 | 9.085 | 166,139 | -0.24(-2.55%) |
Mar 29, 2021 | 9.463 | 9.489 | 9.067 | 9.322 | 236,532 | -0.15(-1.58%) |
Mar 26, 2021 | 9.410 | 9.560 | 9.181 | 9.472 | 192,891 | +0.35(+3.86%) |
Mar 25, 2021 | 9.155 | 9.181 | 8.847 | 9.120 | 249,315 | +0.03(+0.29%) |
Mar 24, 2021 | 9.313 | 9.445 | 9.041 | 9.093 | 323,658 | -0.08(-0.86%) |
Mar 23, 2021 | 9.489 | 9.489 | 9.058 | 9.173 | 324,937 | -0.50(-5.19%) |
Mar 22, 2021 | 10.11 | 10.11 | 9.622 | 9.674 | 181,937 | -0.39(-3.85%) |
Mar 19, 2021 | 9.912 | 10.39 | 9.762 | 10.06 | 334,550 | +0.03(+0.26%) |
Mar 18, 2021 | 10.08 | 10.11 | 9.463 | 10.04 | 333,604 | -0.13(-1.30%) |
Mar 17, 2021 | 9.630 | 10.18 | 9.445 | 10.17 | 420,044 | +0.49(+5.10%) |
Mar 16, 2021 | 9.622 | 9.745 | 9.375 | 9.674 | 498,684 | +0.02(+0.18%) |
Mar 15, 2021 | 9.736 | 9.771 | 9.516 | 9.657 | 335,931 | -0.02(-0.18%) |
Mar 12, 2021 | 9.657 | 9.894 | 9.551 | 9.674 | 327,620 | -0.09(-0.90%) |
Mar 11, 2021 | 9.569 | 9.859 | 9.454 | 9.762 | 261,098 | +0.23(+2.40%) |
Mar 10, 2021 | 9.093 | 9.666 | 9.023 | 9.533 | 567,866 | +0.51(+5.66%) |
Mar 09, 2021 | 9.375 | 9.445 | 8.979 | 9.023 | 355,393 | -0.29(-3.12%) |
Mar 08, 2021 | 9.419 | 9.806 | 9.225 | 9.313 | 492,359 | -0.33(-3.38%) |
Mar 05, 2021 | 9.472 | 9.824 | 9.005 | 9.639 | 384,647 | +0.10(+1.01%) |
Mar 04, 2021 | 9.439 | 9.802 | 9.127 | 9.542 | 382,402 | +0.04(+0.45%) |
Mar 03, 2021 | 9.707 | 9.836 | 9.421 | 9.499 | 341,010 | -0.08(-0.81%) |
Mar 02, 2021 | 9.681 | 9.774 | 9.283 | 9.577 | 629,961 | -0.15(-1.51%) |
Mar 01, 2021 | 9.784 | 9.940 | 9.404 | 9.724 | 638,965 | +0.22(+2.27%) |
Feb 26, 2021 | 9.611 | 9.834 | 9.292 | 9.508 | 540,760 | -0.10(-1.08%) |
Feb 25, 2021 | 9.810 | 10.20 | 9.326 | 9.611 | 500,370 | -0.13(-1.33%) |
Feb 24, 2021 | 9.413 | 9.784 | 9.101 | 9.741 | 541,953 | +0.48(+5.13%) |
Feb 23, 2021 | 9.300 | 9.326 | 8.894 | 9.266 | 399,212 | -0.07(-0.74%) |
Feb 22, 2021 | 8.980 | 9.603 | 8.894 | 9.335 | 472,127 | +0.48(+5.37%) |
Feb 19, 2021 | 8.764 | 9.067 | 8.696 | 8.859 | 104,472 | +0.14(+1.59%) |
Feb 18, 2021 | 9.171 | 9.171 | 8.626 | 8.721 | 264,949 | -0.49(-5.35%) |
Feb 17, 2021 | 9.171 | 9.499 | 9.015 | 9.214 | 726,694 | +0.14(+1.52%) |
Feb 16, 2021 | 9.205 | 9.594 | 9.037 | 9.076 | 488,741 | +0.20(+2.24%) |
Feb 12, 2021 | 8.704 | 8.885 | 8.531 | 8.877 | 280,561 | +0.17(+1.99%) |
Feb 11, 2021 | 8.609 | 8.738 | 8.368 | 8.704 | 173,670 | +0.03(+0.40%) |
Feb 10, 2021 | 8.695 | 8.792 | 8.557 | 8.669 | 321,922 | -0.03(-0.40%) |
Feb 09, 2021 | 8.695 | 8.868 | 8.652 | 8.704 | 298,232 | -0.13(-1.47%) |
Feb 08, 2021 | 8.738 | 8.920 | 8.661 | 8.834 | 323,229 | +0.11(+1.29%) |
Feb 05, 2021 | 8.617 | 8.847 | 8.384 | 8.721 | 461,509 | +0.07(+0.80%) |
Feb 04, 2021 | 8.514 | 8.756 | 8.384 | 8.652 | 449,700 | +0.20(+2.35%) |
Feb 03, 2021 | 8.350 | 8.583 | 8.203 | 8.453 | 278,195 | +0.18(+2.19%) |
Feb 02, 2021 | 8.332 | 8.397 | 8.030 | 8.272 | 312,525 | +0.12(+1.48%) |
Feb 01, 2021 | 8.332 | 8.332 | 7.969 | 8.151 | 676,804 | -0.11(-1.36%) |
Jan 29, 2021 | 8.462 | 8.756 | 8.133 | 8.263 | 276,396 | -0.33(-3.82%) |
Jan 28, 2021 | 8.730 | 8.773 | 8.384 | 8.592 | 295,427 | +0.10(+1.12%) |
Jan 27, 2021 | 8.730 | 8.881 | 8.471 | 8.496 | 213,792 | -0.35(-3.91%) |
Jan 26, 2021 | 8.773 | 9.170 | 8.584 | 8.842 | 535,653 | +0.10(+1.09%) |
Jan 25, 2021 | 8.427 | 8.773 | 8.082 | 8.747 | 468,259 | +0.34(+4.01%) |
Jan 22, 2021 | 8.125 | 8.419 | 7.961 | 8.410 | 650,439 | +0.16(+1.99%) |
Jan 21, 2021 | 8.583 | 8.583 | 8.082 | 8.246 | 486,534 | -0.34(-3.93%) |
Jan 20, 2021 | 8.929 | 8.982 | 8.531 | 8.583 | 344,274 | -0.25(-2.84%) |
Jan 19, 2021 | 9.084 | 9.456 | 8.834 | 8.834 | 299,471 | -0.16(-1.83%) |
Jan 15, 2021 | 8.903 | 9.469 | 8.756 | 8.998 | 455,377 | +0.10(+1.07%) |
Jan 14, 2021 | 8.989 | 9.274 | 8.877 | 8.903 | 301,830 | +0.02(+0.19%) |
Jan 13, 2021 | 9.076 | 9.153 | 8.817 | 8.885 | 354,638 | -0.13(-1.44%) |
Jan 12, 2021 | 8.548 | 9.058 | 8.548 | 9.015 | 525,678 | +0.61(+7.19%) |
Jan 11, 2021 | 8.263 | 8.652 | 8.229 | 8.410 | 733,023 | +0.09(+1.04%) |
Jan 08, 2021 | 8.782 | 8.808 | 8.263 | 8.324 | 261,008 | -0.41(-4.75%) |
Jan 07, 2021 | 8.877 | 9.076 | 8.652 | 8.738 | 219,529 | +0.00(+0.00%) |
Jan 06, 2021 | 8.704 | 9.162 | 8.479 | 8.738 | 1,037,658 | +0.20(+2.33%) |
Jan 05, 2021 | 8.289 | 8.808 | 8.168 | 8.540 | 772,923 | +0.38(+4.66%) |