Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.25 | 11.70 | 11.05 | 11.41 | 224,298 | +0.20(+1.78%) |
Mar 30, 2021 | 10.86 | 11.37 | 10.76 | 11.21 | 193,830 | +0.46(+4.28%) |
Mar 29, 2021 | 10.75 | 11.43 | 10.57 | 10.75 | 107,540 | -0.24(-2.18%) |
Mar 26, 2021 | 10.92 | 11.39 | 10.86 | 10.99 | 138,800 | +0.19(+1.76%) |
Mar 25, 2021 | 10.24 | 10.92 | 10.12 | 10.80 | 101,269 | +0.33(+3.15%) |
Mar 24, 2021 | 10.40 | 10.96 | 9.980 | 10.47 | 153,316 | +0.13(+1.26%) |
Mar 23, 2021 | 10.82 | 11.03 | 10.04 | 10.34 | 228,885 | -0.72(-6.51%) |
Mar 22, 2021 | 11.64 | 11.72 | 10.87 | 11.06 | 150,322 | -0.34(-2.98%) |
Mar 19, 2021 | 10.80 | 11.90 | 10.11 | 11.40 | 381,000 | +0.50(+4.59%) |
Mar 18, 2021 | 11.55 | 11.74 | 10.87 | 10.90 | 203,985 | -0.88(-7.47%) |
Mar 17, 2021 | 10.75 | 12.57 | 10.49 | 11.78 | 875,524 | +1.38(+13.27%) |
Mar 16, 2021 | 10.58 | 10.68 | 9.790 | 10.40 | 142,090 | -0.32(-2.99%) |
Mar 15, 2021 | 10.74 | 10.94 | 10.23 | 10.72 | 137,075 | -0.02(-0.19%) |
Mar 12, 2021 | 10.30 | 10.82 | 9.968 | 10.74 | 91,500 | +0.39(+3.77%) |
Mar 11, 2021 | 10.06 | 10.70 | 10.06 | 10.35 | 148,154 | +0.35(+3.50%) |
Mar 10, 2021 | 9.930 | 10.55 | 9.870 | 10.00 | 123,479 | +0.19(+1.94%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.435 | 9.810 | 105,425 | -0.07(-0.71%) |
Mar 08, 2021 | 9.880 | 9.980 | 9.480 | 9.880 | 203,820 | +0.16(+1.65%) |
Mar 05, 2021 | 9.270 | 9.801 | 9.080 | 9.720 | 279,100 | +0.67(+7.40%) |
Mar 04, 2021 | 9.090 | 9.270 | 8.810 | 9.050 | 164,494 | +0.01(+0.11%) |
Mar 03, 2021 | 8.870 | 9.320 | 8.851 | 9.040 | 142,131 | +0.32(+3.67%) |
Mar 02, 2021 | 8.550 | 8.850 | 8.450 | 8.720 | 94,255 | +0.10(+1.16%) |
Mar 01, 2021 | 8.250 | 8.680 | 8.085 | 8.620 | 137,713 | +0.66(+8.29%) |
Feb 26, 2021 | 7.890 | 8.250 | 7.750 | 7.960 | 110,800 | +0.08(+1.02%) |
Feb 25, 2021 | 8.090 | 8.110 | 7.790 | 7.880 | 84,997 | -0.16(-1.99%) |
Feb 24, 2021 | 7.860 | 8.250 | 7.610 | 8.040 | 105,140 | +0.31(+4.01%) |
Feb 23, 2021 | 8.260 | 8.260 | 7.620 | 7.730 | 139,765 | -0.60(-7.20%) |
Feb 22, 2021 | 7.620 | 8.480 | 7.583 | 8.330 | 160,081 | +0.62(+8.04%) |
Feb 19, 2021 | 7.660 | 7.838 | 7.580 | 7.710 | 128,500 | +0.11(+1.45%) |
Feb 18, 2021 | 7.710 | 7.720 | 7.350 | 7.600 | 76,501 | -0.25(-3.18%) |
Feb 17, 2021 | 7.820 | 7.960 | 7.540 | 7.850 | 75,250 | -0.06(-0.76%) |
Feb 16, 2021 | 7.940 | 8.100 | 7.700 | 7.910 | 97,854 | -0.01(-0.13%) |
Feb 12, 2021 | 8.080 | 8.080 | 7.710 | 7.920 | 76,700 | -0.14(-1.74%) |
Feb 11, 2021 | 7.960 | 8.190 | 7.770 | 8.060 | 71,255 | +0.08(+1.00%) |
Feb 10, 2021 | 8.500 | 8.600 | 7.840 | 7.980 | 114,060 | -0.33(-3.97%) |
Feb 09, 2021 | 8.140 | 8.320 | 7.870 | 8.310 | 252,368 | +0.19(+2.34%) |
Feb 08, 2021 | 7.540 | 8.170 | 7.540 | 8.120 | 140,149 | +0.51(+6.70%) |
Feb 05, 2021 | 7.760 | 7.862 | 7.420 | 7.610 | 124,000 | -0.14(-1.81%) |
Feb 04, 2021 | 7.550 | 7.850 | 7.440 | 7.750 | 85,323 | +0.33(+4.45%) |
Feb 03, 2021 | 7.410 | 7.550 | 7.070 | 7.420 | 154,714 | +0.07(+0.95%) |
Feb 02, 2021 | 7.220 | 7.380 | 6.820 | 7.350 | 73,472 | +0.27(+3.81%) |
Feb 01, 2021 | 7.030 | 7.140 | 6.690 | 7.080 | 163,837 | +0.17(+2.46%) |
Jan 29, 2021 | 7.190 | 7.239 | 6.660 | 6.910 | 149,200 | -0.35(-4.82%) |
Jan 28, 2021 | 7.000 | 7.410 | 6.955 | 7.260 | 114,182 | +0.33(+4.76%) |
Jan 27, 2021 | 7.380 | 7.390 | 6.840 | 6.930 | 192,626 | -0.45(-6.10%) |
Jan 26, 2021 | 8.400 | 8.470 | 7.380 | 7.380 | 255,896 | -0.94(-11.30%) |
Jan 25, 2021 | 8.370 | 8.500 | 8.210 | 8.320 | 158,449 | -0.17(-2.00%) |
Jan 22, 2021 | 8.150 | 8.520 | 8.060 | 8.490 | 88,300 | +0.27(+3.28%) |
Jan 21, 2021 | 8.330 | 8.410 | 8.000 | 8.220 | 114,719 | -0.09(-1.08%) |
Jan 20, 2021 | 8.660 | 8.715 | 8.040 | 8.310 | 192,562 | -0.32(-3.71%) |
Jan 19, 2021 | 8.320 | 8.650 | 8.200 | 8.630 | 86,478 | +0.34(+4.10%) |
Jan 15, 2021 | 8.480 | 8.660 | 8.100 | 8.290 | 92,100 | -0.42(-4.82%) |
Jan 14, 2021 | 8.770 | 9.127 | 8.670 | 8.710 | 99,187 | +0.02(+0.23%) |
Jan 13, 2021 | 9.360 | 9.360 | 8.550 | 8.690 | 197,873 | -0.56(-6.05%) |
Jan 12, 2021 | 8.510 | 9.280 | 8.510 | 9.250 | 212,310 | +0.76(+8.95%) |
Jan 11, 2021 | 7.890 | 8.500 | 7.860 | 8.490 | 134,843 | +0.44(+5.47%) |
Jan 08, 2021 | 8.210 | 8.210 | 7.864 | 8.050 | 119,800 | -0.05(-0.62%) |
Jan 07, 2021 | 8.000 | 8.160 | 7.790 | 8.100 | 181,290 | +0.15(+1.89%) |
Jan 06, 2021 | 7.640 | 8.223 | 7.600 | 7.950 | 177,414 | +0.49(+6.57%) |
Jan 05, 2021 | 7.060 | 7.650 | 6.990 | 7.460 | 175,006 | +0.33(+4.63%) |