Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.320 | 8.460 | 7.950 | 8.420 | 209,024 | +0.16(+1.94%) |
Mar 30, 2021 | 8.220 | 8.340 | 7.940 | 8.260 | 92,249 | +0.01(+0.12%) |
Mar 29, 2021 | 7.870 | 8.350 | 7.460 | 8.250 | 206,645 | +0.38(+4.83%) |
Mar 26, 2021 | 7.800 | 7.980 | 7.350 | 7.870 | 133,600 | +0.13(+1.68%) |
Mar 25, 2021 | 7.560 | 8.280 | 7.460 | 7.740 | 740,335 | -0.15(-1.90%) |
Mar 24, 2021 | 8.420 | 8.480 | 7.750 | 7.890 | 128,340 | -0.45(-5.40%) |
Mar 23, 2021 | 8.670 | 8.820 | 8.200 | 8.340 | 147,768 | -0.49(-5.55%) |
Mar 22, 2021 | 9.000 | 9.190 | 8.720 | 8.830 | 85,510 | -0.17(-1.89%) |
Mar 19, 2021 | 8.650 | 9.100 | 8.400 | 9.000 | 218,400 | +0.37(+4.29%) |
Mar 18, 2021 | 8.690 | 9.080 | 8.600 | 8.630 | 100,748 | -0.17(-1.93%) |
Mar 17, 2021 | 8.360 | 9.150 | 8.110 | 8.800 | 244,818 | +0.35(+4.14%) |
Mar 16, 2021 | 9.240 | 9.240 | 8.240 | 8.450 | 389,010 | -0.67(-7.35%) |
Mar 15, 2021 | 9.200 | 9.390 | 8.990 | 9.120 | 256,735 | -0.09(-0.98%) |
Mar 12, 2021 | 8.750 | 9.440 | 8.650 | 9.210 | 555,200 | +0.40(+4.54%) |
Mar 11, 2021 | 8.750 | 9.200 | 8.550 | 8.810 | 560,704 | -0.09(-1.01%) |
Mar 10, 2021 | 8.300 | 10.00 | 8.110 | 8.900 | 2,904,360 | +0.79(+9.74%) |
Mar 09, 2021 | 8.450 | 9.120 | 8.060 | 8.110 | 717,277 | -0.58(-6.67%) |
Mar 08, 2021 | 7.720 | 8.800 | 7.370 | 8.690 | 1,359,415 | +0.92(+11.84%) |
Mar 05, 2021 | 7.250 | 7.891 | 6.720 | 7.770 | 493,000 | +0.76(+10.84%) |
Mar 04, 2021 | 8.040 | 8.060 | 6.800 | 7.010 | 622,112 | -1.10(-13.56%) |
Mar 03, 2021 | 8.120 | 8.570 | 8.010 | 8.110 | 340,763 | -0.17(-2.05%) |
Mar 02, 2021 | 8.750 | 8.820 | 8.030 | 8.280 | 672,568 | -0.47(-5.37%) |
Mar 01, 2021 | 8.880 | 9.850 | 8.500 | 8.750 | 1,496,185 | +0.29(+3.43%) |
Feb 26, 2021 | 9.440 | 9.600 | 8.200 | 8.460 | 1,030,100 | -1.22(-12.60%) |
Feb 25, 2021 | 11.77 | 12.97 | 8.590 | 9.680 | 5,981,583 | +1.37(+16.49%) |
Feb 24, 2021 | 7.140 | 8.920 | 7.130 | 8.310 | 1,272,102 | +1.19(+16.71%) |
Feb 23, 2021 | 7.430 | 7.650 | 6.050 | 7.120 | 487,726 | -1.27(-15.14%) |
Feb 22, 2021 | 8.270 | 8.760 | 8.050 | 8.390 | 296,508 | +0.19(+2.32%) |
Feb 19, 2021 | 8.230 | 9.110 | 8.010 | 8.200 | 424,900 | -0.05(-0.61%) |
Feb 18, 2021 | 8.750 | 8.970 | 8.120 | 8.250 | 538,171 | -0.74(-8.23%) |
Feb 17, 2021 | 8.860 | 9.120 | 8.520 | 8.990 | 358,304 | -0.06(-0.66%) |
Feb 16, 2021 | 8.930 | 9.390 | 8.350 | 9.050 | 414,364 | +0.18(+2.03%) |
Feb 12, 2021 | 9.200 | 9.430 | 8.570 | 8.870 | 459,400 | -0.31(-3.38%) |
Feb 11, 2021 | 10.10 | 10.44 | 9.130 | 9.180 | 335,253 | -1.10(-10.70%) |
Feb 10, 2021 | 9.240 | 10.78 | 9.120 | 10.28 | 955,144 | +0.89(+9.48%) |
Feb 09, 2021 | 8.600 | 9.850 | 8.510 | 9.390 | 1,314,081 | +1.08(+13.00%) |
Feb 08, 2021 | 8.500 | 8.520 | 7.920 | 8.310 | 408,110 | -0.23(-2.69%) |
Feb 05, 2021 | 8.860 | 10.80 | 8.525 | 8.540 | 1,481,300 | -0.60(-6.56%) |
Feb 04, 2021 | 9.250 | 9.500 | 8.750 | 9.140 | 412,759 | -0.33(-3.48%) |
Feb 03, 2021 | 9.900 | 10.03 | 9.030 | 9.470 | 667,137 | -0.63(-6.24%) |
Feb 02, 2021 | 10.47 | 11.25 | 9.260 | 10.10 | 1,589,755 | +0.70(+7.45%) |
Feb 01, 2021 | 8.870 | 10.79 | 8.160 | 9.400 | 1,908,216 | +0.39(+4.33%) |
Jan 29, 2021 | 12.65 | 12.69 | 8.630 | 9.010 | 1,572,900 | -3.98(-30.64%) |
Jan 28, 2021 | 22.30 | 31.83 | 11.80 | 12.99 | 8,143,825 | +3.47(+36.45%) |
Jan 27, 2021 | 6.160 | 11.64 | 5.680 | 9.520 | 3,024,017 | +3.07(+47.60%) |
Jan 26, 2021 | 5.320 | 6.490 | 5.320 | 6.450 | 722,010 | +1.22(+23.33%) |
Jan 25, 2021 | 5.540 | 5.590 | 5.220 | 5.230 | 110,224 | -0.29(-5.25%) |
Jan 22, 2021 | 5.600 | 5.731 | 5.467 | 5.520 | 36,400 | -0.13(-2.30%) |
Jan 21, 2021 | 5.810 | 6.090 | 5.620 | 5.650 | 143,621 | -0.15(-2.59%) |
Jan 20, 2021 | 5.570 | 5.940 | 5.550 | 5.800 | 135,279 | +0.27(+4.88%) |
Jan 19, 2021 | 5.560 | 5.800 | 5.341 | 5.530 | 200,065 | +0.10(+1.84%) |
Jan 15, 2021 | 5.410 | 5.690 | 5.150 | 5.430 | 219,300 | -0.04(-0.73%) |
Jan 14, 2021 | 5.180 | 5.720 | 5.010 | 5.470 | 230,943 | +0.27(+5.19%) |
Jan 13, 2021 | 5.010 | 5.400 | 4.950 | 5.200 | 193,793 | +0.26(+5.26%) |
Jan 12, 2021 | 4.850 | 5.120 | 4.780 | 4.940 | 48,170 | +0.04(+0.82%) |
Jan 11, 2021 | 4.800 | 5.230 | 4.710 | 4.900 | 218,687 | +0.01(+0.20%) |
Jan 08, 2021 | 4.790 | 4.910 | 4.640 | 4.890 | 63,100 | +0.07(+1.45%) |
Jan 07, 2021 | 4.730 | 4.940 | 4.700 | 4.820 | 60,900 | +0.05(+1.05%) |
Jan 06, 2021 | 4.670 | 4.900 | 4.500 | 4.770 | 181,126 | +0.30(+6.71%) |
Jan 05, 2021 | 4.560 | 4.750 | 4.420 | 4.470 | 79,409 | -0.01(-0.22%) |