Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.869 | 9.955 | 9.628 | 9.642 | 702,905 | -0.23(-2.29%) |
Mar 30, 2021 | 9.859 | 9.994 | 9.608 | 9.869 | 622,780 | -0.04(-0.39%) |
Mar 29, 2021 | 10.17 | 10.18 | 9.888 | 9.907 | 627,475 | -0.26(-2.56%) |
Mar 26, 2021 | 10.25 | 10.26 | 9.900 | 10.17 | 599,435 | -0.01(-0.09%) |
Mar 25, 2021 | 9.522 | 10.27 | 9.522 | 10.18 | 943,891 | +0.57(+5.92%) |
Mar 24, 2021 | 10.93 | 10.93 | 9.560 | 9.608 | 1,504,496 | -0.12(-1.24%) |
Mar 23, 2021 | 9.869 | 10.11 | 9.676 | 9.729 | 1,051,987 | -0.29(-2.93%) |
Mar 22, 2021 | 10.45 | 10.50 | 9.984 | 10.02 | 717,813 | -0.42(-4.06%) |
Mar 19, 2021 | 10.60 | 10.74 | 10.40 | 10.45 | 2,238,882 | -0.18(-1.72%) |
Mar 18, 2021 | 10.79 | 11.03 | 10.56 | 10.63 | 817,859 | -0.15(-1.43%) |
Mar 17, 2021 | 10.68 | 10.82 | 10.37 | 10.78 | 1,349,352 | +0.10(+0.90%) |
Mar 16, 2021 | 10.70 | 10.88 | 10.66 | 10.69 | 985,533 | -0.12(-1.07%) |
Mar 15, 2021 | 10.57 | 10.90 | 10.05 | 10.80 | 823,649 | +0.25(+2.37%) |
Mar 12, 2021 | 10.46 | 10.57 | 10.30 | 10.55 | 754,975 | +0.18(+1.77%) |
Mar 11, 2021 | 10.11 | 10.37 | 9.955 | 10.37 | 815,443 | +0.30(+2.97%) |
Mar 10, 2021 | 10.10 | 10.23 | 9.946 | 10.07 | 556,954 | +0.00(+0.00%) |
Mar 09, 2021 | 10.18 | 10.29 | 9.984 | 10.07 | 841,168 | -0.00(-0.05%) |
Mar 08, 2021 | 9.773 | 10.14 | 9.667 | 10.08 | 661,553 | +0.30(+3.10%) |
Mar 05, 2021 | 9.503 | 9.811 | 9.002 | 9.773 | 858,520 | +0.43(+4.64%) |
Mar 04, 2021 | 9.869 | 9.925 | 9.137 | 9.339 | 1,124,304 | -0.50(-5.09%) |
Mar 03, 2021 | 10.05 | 10.11 | 9.686 | 9.840 | 563,163 | -0.12(-1.21%) |
Mar 02, 2021 | 9.840 | 10.26 | 9.840 | 9.960 | 656,896 | -0.15(-1.48%) |
Mar 01, 2021 | 9.956 | 10.13 | 9.785 | 10.11 | 830,586 | +0.46(+4.79%) |
Feb 26, 2021 | 10.15 | 10.53 | 9.647 | 9.647 | 1,694,295 | -0.59(-5.74%) |
Feb 25, 2021 | 10.75 | 10.75 | 10.11 | 10.23 | 2,557,066 | +0.12(+1.14%) |
Feb 24, 2021 | 9.907 | 10.30 | 9.879 | 10.12 | 1,523,430 | +0.26(+2.64%) |
Feb 23, 2021 | 9.580 | 10.06 | 9.310 | 9.859 | 1,208,777 | +0.10(+0.99%) |
Feb 22, 2021 | 9.657 | 9.927 | 9.416 | 9.763 | 1,141,987 | +0.13(+1.30%) |
Feb 19, 2021 | 9.089 | 9.724 | 9.060 | 9.638 | 1,783,720 | +0.75(+8.45%) |
Feb 18, 2021 | 8.502 | 8.983 | 8.425 | 8.887 | 1,306,805 | +0.48(+5.73%) |
Feb 17, 2021 | 8.213 | 8.444 | 8.155 | 8.405 | 733,440 | +0.08(+0.92%) |
Feb 16, 2021 | 8.328 | 8.434 | 8.213 | 8.328 | 592,695 | -0.06(-0.69%) |
Feb 12, 2021 | 8.357 | 8.434 | 8.251 | 8.386 | 386,884 | -0.03(-0.34%) |
Feb 11, 2021 | 8.280 | 8.704 | 8.203 | 8.415 | 946,827 | +0.19(+2.34%) |
Feb 10, 2021 | 8.300 | 8.377 | 8.088 | 8.222 | 870,937 | -0.02(-0.23%) |
Feb 09, 2021 | 8.020 | 8.300 | 7.982 | 8.242 | 809,246 | +0.22(+2.76%) |
Feb 08, 2021 | 7.751 | 8.040 | 7.683 | 8.020 | 642,176 | +0.30(+3.87%) |
Feb 05, 2021 | 7.905 | 7.943 | 7.568 | 7.722 | 878,358 | -0.11(-1.35%) |
Feb 04, 2021 | 7.491 | 7.881 | 7.471 | 7.828 | 905,942 | +0.36(+4.84%) |
Feb 03, 2021 | 7.577 | 7.712 | 7.207 | 7.467 | 1,220,929 | -0.18(-2.33%) |
Feb 02, 2021 | 7.308 | 7.876 | 7.212 | 7.645 | 3,116,418 | +0.96(+14.41%) |
Feb 01, 2021 | 6.701 | 6.701 | 6.316 | 6.682 | 864,011 | +0.17(+2.66%) |
Jan 29, 2021 | 6.841 | 6.841 | 6.509 | 6.509 | 1,207,599 | -0.33(-4.79%) |
Jan 28, 2021 | 6.749 | 6.942 | 6.682 | 6.836 | 829,000 | +0.13(+2.01%) |
Jan 27, 2021 | 6.932 | 7.101 | 6.681 | 6.701 | 957,981 | -0.38(-5.31%) |
Jan 26, 2021 | 7.144 | 7.346 | 7.062 | 7.077 | 586,816 | -0.08(-1.08%) |
Jan 25, 2021 | 7.183 | 7.414 | 7.029 | 7.154 | 758,021 | +0.10(+1.36%) |
Jan 22, 2021 | 6.913 | 7.077 | 6.807 | 7.057 | 769,407 | +0.12(+1.66%) |
Jan 21, 2021 | 6.894 | 6.980 | 6.769 | 6.942 | 759,016 | +0.10(+1.41%) |
Jan 20, 2021 | 6.798 | 6.913 | 6.798 | 6.846 | 473,978 | +0.07(+0.99%) |
Jan 19, 2021 | 6.923 | 6.923 | 6.605 | 6.778 | 650,043 | -0.05(-0.71%) |
Jan 15, 2021 | 6.692 | 6.923 | 6.547 | 6.826 | 983,881 | +0.03(+0.43%) |
Jan 14, 2021 | 6.932 | 7.057 | 6.778 | 6.798 | 830,650 | -0.05(-0.70%) |
Jan 13, 2021 | 6.798 | 6.934 | 6.711 | 6.846 | 783,420 | +0.00(+0.00%) |
Jan 12, 2021 | 6.884 | 6.942 | 6.788 | 6.846 | 659,499 | +0.01(+0.14%) |
Jan 11, 2021 | 6.769 | 6.875 | 6.711 | 6.836 | 578,898 | -0.07(-0.98%) |
Jan 08, 2021 | 6.903 | 6.932 | 6.672 | 6.903 | 974,430 | +0.02(+0.28%) |
Jan 07, 2021 | 7.000 | 7.000 | 6.807 | 6.884 | 654,996 | -0.05(-0.69%) |
Jan 06, 2021 | 6.913 | 7.163 | 6.807 | 6.932 | 1,326,447 | +0.18(+2.71%) |
Jan 05, 2021 | 6.643 | 6.831 | 6.643 | 6.749 | 856,024 | +0.12(+1.74%) |