Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.350 | 9.650 | 9.220 | 9.490 | 192,134 | +0.22(+2.37%) |
Mar 30, 2021 | 8.960 | 9.450 | 8.900 | 9.270 | 226,969 | +0.18(+1.98%) |
Mar 29, 2021 | 9.300 | 9.315 | 8.950 | 9.090 | 273,474 | -0.22(-2.36%) |
Mar 26, 2021 | 9.210 | 9.370 | 9.100 | 9.310 | 391,700 | +0.13(+1.42%) |
Mar 25, 2021 | 9.000 | 9.320 | 8.900 | 9.180 | 225,029 | +0.06(+0.66%) |
Mar 24, 2021 | 9.690 | 9.700 | 9.090 | 9.120 | 241,903 | -0.46(-4.80%) |
Mar 23, 2021 | 10.05 | 10.08 | 9.550 | 9.580 | 303,072 | -0.46(-4.58%) |
Mar 22, 2021 | 10.13 | 10.25 | 10.01 | 10.04 | 238,214 | +0.02(+0.20%) |
Mar 19, 2021 | 10.06 | 10.22 | 9.920 | 10.02 | 303,100 | +0.13(+1.31%) |
Mar 18, 2021 | 10.18 | 10.34 | 9.860 | 9.890 | 186,091 | -0.57(-5.45%) |
Mar 17, 2021 | 10.28 | 10.60 | 10.10 | 10.46 | 238,274 | +0.05(+0.48%) |
Mar 16, 2021 | 10.58 | 10.73 | 10.31 | 10.41 | 128,608 | -0.09(-0.86%) |
Mar 15, 2021 | 10.51 | 10.53 | 10.26 | 10.50 | 135,535 | -0.01(-0.10%) |
Mar 12, 2021 | 10.45 | 10.58 | 10.18 | 10.51 | 129,400 | -0.16(-1.50%) |
Mar 11, 2021 | 10.65 | 10.78 | 10.51 | 10.67 | 159,724 | +0.20(+1.91%) |
Mar 10, 2021 | 10.56 | 10.74 | 10.38 | 10.47 | 206,808 | +0.20(+1.95%) |
Mar 09, 2021 | 9.890 | 10.40 | 9.890 | 10.27 | 180,519 | +0.63(+6.54%) |
Mar 08, 2021 | 9.970 | 10.14 | 9.620 | 9.640 | 229,822 | -0.32(-3.21%) |
Mar 05, 2021 | 9.960 | 10.03 | 9.080 | 9.960 | 454,100 | +0.01(+0.10%) |
Mar 04, 2021 | 10.49 | 10.62 | 9.610 | 9.950 | 577,231 | -0.58(-5.51%) |
Mar 03, 2021 | 11.20 | 11.23 | 10.45 | 10.53 | 354,075 | -0.73(-6.48%) |
Mar 02, 2021 | 11.62 | 11.62 | 11.25 | 11.26 | 170,760 | -0.31(-2.68%) |
Mar 01, 2021 | 11.77 | 11.80 | 11.31 | 11.57 | 220,853 | -0.05(-0.43%) |
Feb 26, 2021 | 11.07 | 11.63 | 10.78 | 11.62 | 1,004,400 | +0.64(+5.83%) |
Feb 25, 2021 | 11.24 | 11.40 | 10.87 | 10.98 | 278,549 | -0.46(-4.02%) |
Feb 24, 2021 | 11.26 | 11.56 | 10.94 | 11.44 | 187,552 | +0.31(+2.79%) |
Feb 23, 2021 | 11.35 | 11.48 | 10.62 | 11.13 | 408,465 | -0.56(-4.79%) |
Feb 22, 2021 | 12.05 | 12.14 | 11.66 | 11.69 | 269,429 | -0.56(-4.57%) |
Feb 19, 2021 | 12.04 | 12.54 | 12.03 | 12.25 | 217,700 | +0.23(+1.91%) |
Feb 18, 2021 | 11.71 | 12.18 | 11.58 | 12.02 | 229,747 | +0.04(+0.33%) |
Feb 17, 2021 | 12.08 | 12.17 | 11.36 | 11.98 | 520,859 | -0.31(-2.52%) |
Feb 16, 2021 | 12.67 | 12.88 | 12.02 | 12.29 | 398,747 | -0.24(-1.92%) |
Feb 12, 2021 | 13.01 | 13.02 | 12.21 | 12.53 | 521,500 | -0.56(-4.28%) |
Feb 11, 2021 | 12.76 | 14.25 | 12.76 | 13.09 | 1,120,790 | +0.63(+5.06%) |
Feb 10, 2021 | 12.25 | 13.10 | 12.10 | 12.46 | 807,680 | +0.38(+3.15%) |
Feb 09, 2021 | 11.73 | 12.38 | 11.70 | 12.08 | 385,554 | +0.24(+2.03%) |
Feb 08, 2021 | 11.89 | 12.10 | 11.67 | 11.84 | 314,509 | +0.08(+0.68%) |
Feb 05, 2021 | 11.68 | 11.87 | 11.43 | 11.76 | 277,800 | +0.14(+1.20%) |
Feb 04, 2021 | 11.46 | 11.67 | 11.31 | 11.62 | 255,686 | +0.22(+1.93%) |
Feb 03, 2021 | 11.49 | 11.49 | 11.15 | 11.40 | 343,656 | +0.04(+0.35%) |
Feb 02, 2021 | 11.42 | 11.57 | 11.20 | 11.36 | 228,348 | +0.02(+0.18%) |
Feb 01, 2021 | 11.20 | 11.40 | 10.91 | 11.34 | 274,348 | +0.34(+3.09%) |
Jan 29, 2021 | 11.05 | 11.18 | 10.71 | 11.00 | 408,700 | -0.07(-0.63%) |
Jan 28, 2021 | 10.90 | 11.20 | 10.80 | 11.07 | 327,535 | +0.38(+3.55%) |
Jan 27, 2021 | 11.30 | 11.48 | 10.22 | 10.69 | 924,873 | -1.16(-9.79%) |
Jan 26, 2021 | 12.10 | 12.14 | 11.77 | 11.85 | 272,564 | -0.19(-1.58%) |
Jan 25, 2021 | 12.45 | 12.65 | 11.70 | 12.04 | 765,689 | -0.41(-3.29%) |
Jan 22, 2021 | 12.22 | 12.52 | 12.05 | 12.45 | 315,700 | +0.04(+0.32%) |
Jan 21, 2021 | 12.32 | 12.53 | 11.96 | 12.41 | 374,884 | +0.12(+0.98%) |
Jan 20, 2021 | 11.98 | 12.56 | 11.95 | 12.29 | 475,866 | +0.50(+4.24%) |
Jan 19, 2021 | 11.57 | 11.88 | 11.36 | 11.79 | 523,297 | +0.45(+3.97%) |
Jan 15, 2021 | 11.45 | 11.57 | 11.14 | 11.34 | 343,500 | -0.14(-1.22%) |
Jan 14, 2021 | 11.46 | 12.03 | 11.37 | 11.48 | 505,979 | -0.37(-3.12%) |
Jan 13, 2021 | 12.00 | 12.19 | 11.76 | 11.85 | 207,882 | -0.14(-1.17%) |
Jan 12, 2021 | 11.98 | 12.19 | 11.76 | 11.99 | 481,235 | -0.01(-0.08%) |
Jan 11, 2021 | 12.25 | 12.25 | 11.72 | 12.00 | 384,280 | -0.29(-2.40%) |
Jan 08, 2021 | 12.41 | 12.46 | 12.07 | 12.29 | 449,000 | +0.06(+0.53%) |
Jan 07, 2021 | 12.00 | 12.35 | 11.91 | 12.23 | 267,953 | +0.46(+3.91%) |
Jan 06, 2021 | 12.25 | 12.26 | 11.68 | 11.77 | 411,398 | -0.50(-4.07%) |
Jan 05, 2021 | 11.76 | 12.42 | 11.61 | 12.27 | 448,732 | +0.55(+4.69%) |