Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.20 | 10.37 | 9.950 | 10.16 | 364,840 | +0.05(+0.49%) |
Mar 30, 2021 | 10.09 | 10.35 | 9.850 | 10.11 | 412,417 | -0.10(-0.98%) |
Mar 29, 2021 | 10.44 | 10.52 | 10.05 | 10.21 | 793,433 | +0.11(+1.09%) |
Mar 26, 2021 | 11.03 | 11.05 | 9.710 | 10.10 | 627,000 | -0.21(-2.04%) |
Mar 25, 2021 | 9.770 | 10.49 | 9.320 | 10.31 | 985,066 | +0.23(+2.28%) |
Mar 24, 2021 | 10.81 | 11.13 | 9.920 | 10.08 | 1,340,143 | -0.85(-7.78%) |
Mar 23, 2021 | 12.24 | 12.73 | 10.45 | 10.93 | 7,224,198 | +0.55(+5.30%) |
Mar 22, 2021 | 9.920 | 12.10 | 9.520 | 10.38 | 4,515,651 | +1.22(+13.32%) |
Mar 19, 2021 | 9.800 | 10.27 | 9.050 | 9.160 | 1,874,500 | -0.16(-1.72%) |
Mar 18, 2021 | 9.610 | 9.910 | 9.240 | 9.320 | 233,642 | -0.51(-5.19%) |
Mar 17, 2021 | 9.420 | 9.960 | 9.370 | 9.830 | 218,089 | +0.19(+1.97%) |
Mar 16, 2021 | 9.390 | 9.850 | 9.120 | 9.640 | 364,957 | +0.37(+3.99%) |
Mar 15, 2021 | 9.380 | 9.440 | 8.940 | 9.270 | 186,780 | -0.13(-1.38%) |
Mar 12, 2021 | 9.040 | 9.610 | 8.870 | 9.400 | 520,200 | +0.40(+4.44%) |
Mar 11, 2021 | 8.500 | 9.060 | 8.490 | 9.000 | 539,837 | +0.78(+9.49%) |
Mar 10, 2021 | 8.570 | 8.600 | 8.070 | 8.220 | 234,559 | +0.01(+0.12%) |
Mar 09, 2021 | 8.240 | 8.340 | 7.930 | 8.210 | 322,892 | +0.47(+6.07%) |
Mar 08, 2021 | 7.300 | 7.980 | 7.200 | 7.740 | 331,376 | +0.13(+1.71%) |
Mar 05, 2021 | 7.430 | 7.690 | 6.980 | 7.610 | 490,700 | +0.10(+1.33%) |
Mar 04, 2021 | 8.500 | 8.550 | 7.500 | 7.510 | 1,114,604 | -1.29(-14.66%) |
Mar 03, 2021 | 8.650 | 8.920 | 8.500 | 8.800 | 430,725 | +0.00(+0.00%) |
Mar 02, 2021 | 8.810 | 9.340 | 8.770 | 8.800 | 338,322 | -0.24(-2.65%) |
Mar 01, 2021 | 9.010 | 9.340 | 8.920 | 9.040 | 251,431 | +0.13(+1.46%) |
Feb 26, 2021 | 9.200 | 9.430 | 8.500 | 8.910 | 340,900 | -0.04(-0.45%) |
Feb 25, 2021 | 9.610 | 9.698 | 8.550 | 8.950 | 428,549 | -0.42(-4.48%) |
Feb 24, 2021 | 9.000 | 9.588 | 8.976 | 9.370 | 271,990 | +0.46(+5.16%) |
Feb 23, 2021 | 8.500 | 9.380 | 8.200 | 8.910 | 823,120 | -0.47(-5.01%) |
Feb 22, 2021 | 10.19 | 10.37 | 9.240 | 9.380 | 812,096 | -1.23(-11.59%) |
Feb 19, 2021 | 10.56 | 10.78 | 10.37 | 10.61 | 279,200 | +0.11(+1.05%) |
Feb 18, 2021 | 11.23 | 11.28 | 10.25 | 10.50 | 461,672 | -0.83(-7.33%) |
Feb 17, 2021 | 10.91 | 11.44 | 10.81 | 11.33 | 574,271 | +0.22(+1.98%) |
Feb 16, 2021 | 11.68 | 11.71 | 10.80 | 11.11 | 663,801 | +0.11(+1.00%) |
Feb 12, 2021 | 10.00 | 11.40 | 9.900 | 11.00 | 931,800 | +0.80(+7.84%) |
Feb 11, 2021 | 9.750 | 10.53 | 9.740 | 10.20 | 926,973 | +0.15(+1.49%) |
Feb 10, 2021 | 10.69 | 11.00 | 9.690 | 10.05 | 946,025 | -0.39(-3.74%) |
Feb 09, 2021 | 10.65 | 10.70 | 10.02 | 10.44 | 940,715 | +0.01(+0.10%) |
Feb 08, 2021 | 10.13 | 10.63 | 10.12 | 10.43 | 781,624 | +0.40(+3.99%) |
Feb 05, 2021 | 10.01 | 10.53 | 9.800 | 10.03 | 897,900 | +0.39(+4.05%) |
Feb 04, 2021 | 10.64 | 11.40 | 9.250 | 9.640 | 2,371,244 | -0.76(-7.31%) |
Feb 03, 2021 | 9.960 | 10.87 | 9.800 | 10.40 | 2,503,792 | +0.97(+10.29%) |
Feb 02, 2021 | 8.920 | 9.830 | 8.680 | 9.430 | 1,470,607 | +0.80(+9.27%) |
Feb 01, 2021 | 7.780 | 8.980 | 7.500 | 8.630 | 1,454,901 | +1.37(+18.87%) |
Jan 29, 2021 | 7.090 | 7.760 | 7.000 | 7.260 | 668,800 | +0.27(+3.86%) |
Jan 28, 2021 | 6.850 | 7.300 | 6.800 | 6.990 | 501,856 | +0.05(+0.72%) |
Jan 27, 2021 | 6.420 | 7.450 | 6.360 | 6.940 | 752,413 | +0.10(+1.46%) |
Jan 26, 2021 | 7.190 | 7.600 | 6.730 | 6.840 | 1,568,077 | -0.01(-0.15%) |
Jan 25, 2021 | 5.800 | 7.430 | 5.750 | 6.850 | 2,947,141 | +1.32(+23.87%) |
Jan 22, 2021 | 4.630 | 5.700 | 4.600 | 5.530 | 1,703,400 | +0.95(+20.74%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.360 | 4.580 | 454,389 | +0.27(+6.26%) |
Jan 20, 2021 | 4.380 | 4.410 | 4.235 | 4.310 | 230,270 | -0.13(-2.93%) |
Jan 19, 2021 | 4.400 | 4.470 | 4.340 | 4.440 | 127,952 | +0.07(+1.60%) |
Jan 15, 2021 | 4.510 | 4.559 | 4.340 | 4.370 | 246,800 | -0.09(-2.02%) |
Jan 14, 2021 | 4.410 | 4.650 | 4.320 | 4.460 | 253,900 | +0.09(+2.06%) |
Jan 13, 2021 | 4.390 | 4.390 | 4.300 | 4.370 | 115,030 | +0.02(+0.46%) |
Jan 12, 2021 | 4.460 | 4.460 | 4.340 | 4.350 | 157,777 | -0.07(-1.58%) |
Jan 11, 2021 | 4.500 | 4.500 | 4.340 | 4.420 | 121,594 | -0.08(-1.78%) |
Jan 08, 2021 | 4.480 | 4.500 | 4.280 | 4.500 | 173,900 | +0.08(+1.81%) |
Jan 07, 2021 | 4.310 | 4.420 | 4.200 | 4.420 | 194,715 | +0.20(+4.74%) |
Jan 06, 2021 | 4.340 | 4.375 | 4.140 | 4.220 | 167,575 | -0.09(-2.09%) |
Jan 05, 2021 | 4.290 | 4.347 | 4.160 | 4.310 | 158,061 | -0.04(-0.92%) |