Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.080 | 9.230 | 8.870 | 9.030 | 802,230 | -0.01(-0.11%) |
Mar 30, 2021 | 8.820 | 9.180 | 8.810 | 9.040 | 517,585 | +0.16(+1.80%) |
Mar 29, 2021 | 9.130 | 9.390 | 8.880 | 8.880 | 516,289 | -0.34(-3.69%) |
Mar 26, 2021 | 9.260 | 9.305 | 9.050 | 9.220 | 390,100 | +0.20(+2.22%) |
Mar 25, 2021 | 8.420 | 9.070 | 8.260 | 9.020 | 595,236 | +0.37(+4.28%) |
Mar 24, 2021 | 8.690 | 9.110 | 8.610 | 8.650 | 419,042 | +0.17(+2.00%) |
Mar 23, 2021 | 9.020 | 9.190 | 8.400 | 8.480 | 859,931 | -0.76(-8.23%) |
Mar 22, 2021 | 9.370 | 9.500 | 9.150 | 9.240 | 461,637 | -0.17(-1.81%) |
Mar 19, 2021 | 9.240 | 9.480 | 8.700 | 9.410 | 1,395,700 | +0.17(+1.84%) |
Mar 18, 2021 | 9.560 | 9.710 | 9.160 | 9.240 | 481,349 | -0.43(-4.45%) |
Mar 17, 2021 | 9.280 | 9.690 | 9.240 | 9.670 | 284,291 | +0.38(+4.09%) |
Mar 16, 2021 | 9.590 | 9.620 | 9.200 | 9.290 | 680,461 | -0.38(-3.93%) |
Mar 15, 2021 | 9.980 | 9.980 | 9.490 | 9.670 | 520,665 | -0.31(-3.11%) |
Mar 12, 2021 | 9.910 | 10.00 | 9.710 | 9.980 | 357,600 | +0.06(+0.60%) |
Mar 11, 2021 | 9.900 | 9.960 | 9.700 | 9.920 | 385,549 | +0.00(+0.00%) |
Mar 10, 2021 | 9.520 | 9.960 | 9.480 | 9.920 | 453,838 | +0.44(+4.64%) |
Mar 09, 2021 | 9.570 | 9.570 | 9.170 | 9.480 | 350,864 | -0.09(-0.94%) |
Mar 08, 2021 | 9.410 | 9.650 | 9.230 | 9.570 | 676,885 | +0.28(+3.01%) |
Mar 05, 2021 | 9.140 | 9.300 | 8.680 | 9.290 | 468,600 | +0.39(+4.38%) |
Mar 04, 2021 | 9.060 | 9.150 | 8.650 | 8.900 | 617,590 | -0.17(-1.87%) |
Mar 03, 2021 | 8.980 | 9.360 | 8.972 | 9.070 | 276,915 | +0.15(+1.68%) |
Mar 02, 2021 | 8.830 | 9.170 | 8.770 | 8.920 | 365,288 | -0.02(-0.22%) |
Mar 01, 2021 | 8.950 | 9.170 | 8.740 | 8.940 | 410,791 | +0.20(+2.29%) |
Feb 26, 2021 | 8.980 | 9.110 | 8.510 | 8.740 | 414,200 | -0.29(-3.21%) |
Feb 25, 2021 | 9.420 | 9.500 | 8.910 | 9.030 | 447,573 | -0.37(-3.94%) |
Feb 24, 2021 | 8.620 | 9.400 | 8.500 | 9.400 | 635,880 | +0.92(+10.85%) |
Feb 23, 2021 | 8.530 | 8.570 | 8.210 | 8.480 | 438,543 | -0.13(-1.51%) |
Feb 22, 2021 | 8.150 | 8.910 | 8.150 | 8.610 | 495,253 | +0.41(+5.00%) |
Feb 19, 2021 | 8.260 | 8.300 | 7.700 | 8.200 | 1,389,200 | -0.40(-4.65%) |
Feb 18, 2021 | 8.650 | 8.760 | 8.500 | 8.600 | 420,773 | -0.10(-1.15%) |
Feb 17, 2021 | 8.710 | 8.830 | 8.480 | 8.700 | 493,290 | -0.07(-0.80%) |
Feb 16, 2021 | 8.810 | 8.990 | 8.680 | 8.770 | 474,290 | +0.12(+1.39%) |
Feb 12, 2021 | 8.880 | 8.959 | 8.480 | 8.650 | 823,800 | -0.54(-5.88%) |
Feb 11, 2021 | 9.300 | 9.450 | 8.850 | 9.190 | 375,764 | -0.11(-1.18%) |
Feb 10, 2021 | 9.470 | 9.470 | 9.020 | 9.300 | 497,574 | -0.11(-1.17%) |
Feb 09, 2021 | 9.050 | 9.460 | 8.950 | 9.410 | 438,557 | +0.09(+0.97%) |
Feb 08, 2021 | 9.360 | 9.490 | 9.120 | 9.320 | 1,110,156 | +0.23(+2.53%) |
Feb 05, 2021 | 9.830 | 9.950 | 8.880 | 9.090 | 1,000,500 | -0.48(-5.02%) |
Feb 04, 2021 | 9.370 | 9.600 | 8.980 | 9.570 | 894,557 | +0.52(+5.75%) |
Feb 03, 2021 | 8.920 | 9.560 | 8.855 | 9.050 | 1,282,202 | +0.18(+2.03%) |
Feb 02, 2021 | 7.630 | 8.980 | 7.520 | 8.870 | 3,182,148 | +1.44(+19.38%) |
Feb 01, 2021 | 6.900 | 7.490 | 6.600 | 7.430 | 974,768 | +0.52(+7.53%) |
Jan 29, 2021 | 7.000 | 7.490 | 6.860 | 6.910 | 777,400 | -0.13(-1.85%) |
Jan 28, 2021 | 6.760 | 7.150 | 6.690 | 7.040 | 465,496 | +0.44(+6.67%) |
Jan 27, 2021 | 6.690 | 6.850 | 6.440 | 6.600 | 448,718 | -0.29(-4.21%) |
Jan 26, 2021 | 7.100 | 7.150 | 6.880 | 6.890 | 299,658 | -0.11(-1.57%) |
Jan 25, 2021 | 7.020 | 7.040 | 6.620 | 7.000 | 538,785 | -0.12(-1.69%) |
Jan 22, 2021 | 7.090 | 7.190 | 6.810 | 7.120 | 404,900 | -0.19(-2.60%) |
Jan 21, 2021 | 7.570 | 7.570 | 7.210 | 7.310 | 381,488 | -0.29(-3.82%) |
Jan 20, 2021 | 8.250 | 8.280 | 7.520 | 7.600 | 630,599 | -0.51(-6.29%) |
Jan 19, 2021 | 8.000 | 8.170 | 7.830 | 8.110 | 503,359 | +0.31(+3.97%) |
Jan 15, 2021 | 7.670 | 7.870 | 7.505 | 7.800 | 394,200 | -0.08(-1.02%) |
Jan 14, 2021 | 7.650 | 7.900 | 7.510 | 7.880 | 384,104 | +0.34(+4.51%) |
Jan 13, 2021 | 7.830 | 7.860 | 7.460 | 7.540 | 378,732 | -0.31(-3.95%) |
Jan 12, 2021 | 7.200 | 7.900 | 7.200 | 7.850 | 419,454 | +0.70(+9.79%) |
Jan 11, 2021 | 7.070 | 7.240 | 6.835 | 7.150 | 401,235 | -0.15(-2.05%) |
Jan 08, 2021 | 7.110 | 7.310 | 6.910 | 7.300 | 398,800 | +0.30(+4.29%) |
Jan 07, 2021 | 7.550 | 7.550 | 6.960 | 7.000 | 507,635 | -0.42(-5.66%) |
Jan 06, 2021 | 7.170 | 7.430 | 7.060 | 7.420 | 573,506 | +0.47(+6.76%) |
Jan 05, 2021 | 6.490 | 7.030 | 6.460 | 6.950 | 360,682 | +0.54(+8.42%) |