Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.656 | 9.199 | 8.656 | 9.122 | 1,092,736 | +0.19(+2.13%) |
Mar 30, 2021 | 8.723 | 9.046 | 8.608 | 8.932 | 442,269 | +0.15(+1.74%) |
Mar 29, 2021 | 9.046 | 9.142 | 8.770 | 8.780 | 862,708 | -0.30(-3.25%) |
Mar 26, 2021 | 9.332 | 9.384 | 8.570 | 9.075 | 2,625,065 | -0.19(-2.06%) |
Mar 25, 2021 | 8.913 | 9.370 | 8.856 | 9.265 | 721,300 | +0.18(+1.99%) |
Mar 24, 2021 | 9.665 | 9.770 | 9.046 | 9.084 | 619,861 | -0.46(-4.79%) |
Mar 23, 2021 | 10.15 | 10.18 | 9.465 | 9.541 | 577,477 | -0.63(-6.18%) |
Mar 22, 2021 | 9.856 | 10.33 | 9.808 | 10.17 | 895,492 | +0.60(+6.27%) |
Mar 19, 2021 | 9.703 | 9.865 | 9.437 | 9.570 | 830,670 | -0.06(-0.59%) |
Mar 18, 2021 | 9.970 | 10.11 | 9.532 | 9.627 | 752,924 | -0.50(-4.98%) |
Mar 17, 2021 | 9.646 | 10.26 | 9.618 | 10.13 | 900,061 | -0.03(-0.28%) |
Mar 16, 2021 | 10.48 | 10.62 | 9.960 | 10.16 | 762,792 | -0.19(-1.84%) |
Mar 15, 2021 | 10.55 | 10.55 | 10.09 | 10.35 | 1,129,701 | -0.21(-1.98%) |
Mar 12, 2021 | 10.16 | 11.12 | 10.03 | 10.56 | 3,848,493 | -0.04(-0.36%) |
Mar 11, 2021 | 10.12 | 10.93 | 9.960 | 10.60 | 1,437,956 | +0.64(+6.41%) |
Mar 10, 2021 | 9.875 | 10.25 | 9.646 | 9.960 | 1,252,356 | +0.13(+1.36%) |
Mar 09, 2021 | 9.522 | 10.06 | 9.256 | 9.827 | 1,390,511 | +0.65(+7.05%) |
Mar 08, 2021 | 9.427 | 10.07 | 9.103 | 9.180 | 1,637,289 | -0.01(-0.10%) |
Mar 05, 2021 | 9.142 | 9.599 | 8.237 | 9.189 | 2,318,631 | +0.00(+0.00%) |
Mar 04, 2021 | 9.913 | 9.913 | 8.761 | 9.189 | 1,608,194 | -0.31(-3.31%) |
Mar 03, 2021 | 9.951 | 10.04 | 9.427 | 9.503 | 1,013,504 | -0.30(-3.01%) |
Mar 02, 2021 | 10.08 | 10.15 | 9.770 | 9.799 | 777,643 | -0.27(-2.65%) |
Mar 01, 2021 | 9.894 | 10.37 | 9.856 | 10.07 | 1,064,772 | +0.63(+6.66%) |
Feb 26, 2021 | 9.608 | 9.799 | 9.380 | 9.437 | 1,675,097 | -0.17(-1.78%) |
Feb 25, 2021 | 10.56 | 10.60 | 9.608 | 9.608 | 1,524,665 | -0.86(-8.19%) |
Feb 24, 2021 | 10.40 | 10.64 | 10.25 | 10.47 | 1,519,655 | +0.19(+1.85%) |
Feb 23, 2021 | 10.33 | 10.71 | 9.913 | 10.27 | 2,061,570 | -0.72(-6.58%) |
Feb 22, 2021 | 11.57 | 11.62 | 10.98 | 11.00 | 1,992,225 | -0.53(-4.62%) |
Feb 19, 2021 | 12.47 | 12.53 | 11.53 | 11.53 | 1,983,947 | -0.50(-4.19%) |
Feb 18, 2021 | 12.96 | 13.23 | 12.02 | 12.04 | 1,668,077 | -1.35(-10.10%) |
Feb 17, 2021 | 13.25 | 13.76 | 13.01 | 13.39 | 846,612 | +0.11(+0.86%) |
Feb 16, 2021 | 14.44 | 14.49 | 13.23 | 13.27 | 1,120,402 | -0.93(-6.57%) |
Feb 12, 2021 | 14.59 | 14.75 | 14.08 | 14.21 | 816,808 | -0.22(-1.52%) |
Feb 11, 2021 | 14.64 | 15.06 | 13.95 | 14.43 | 714,484 | +0.11(+0.80%) |
Feb 10, 2021 | 15.23 | 15.85 | 14.06 | 14.31 | 1,173,530 | -0.84(-5.53%) |
Feb 09, 2021 | 14.91 | 15.19 | 14.52 | 15.15 | 747,294 | +0.20(+1.34%) |
Feb 08, 2021 | 13.82 | 15.03 | 13.72 | 14.95 | 1,042,171 | +1.39(+10.25%) |
Feb 05, 2021 | 13.52 | 13.70 | 13.04 | 13.56 | 990,188 | +0.01(+0.07%) |
Feb 04, 2021 | 14.17 | 14.24 | 13.02 | 13.55 | 1,359,235 | +0.25(+1.86%) |
Feb 03, 2021 | 12.93 | 13.71 | 12.90 | 13.30 | 963,807 | +0.87(+6.97%) |
Feb 02, 2021 | 12.61 | 12.91 | 12.28 | 12.44 | 1,036,190 | -0.04(-0.31%) |
Feb 01, 2021 | 12.24 | 12.83 | 11.81 | 12.47 | 844,799 | +0.43(+3.56%) |
Jan 29, 2021 | 12.57 | 13.17 | 12.04 | 12.05 | 849,153 | -0.47(-3.73%) |
Jan 28, 2021 | 13.60 | 13.64 | 12.10 | 12.51 | 1,254,646 | -1.20(-8.75%) |
Jan 27, 2021 | 13.69 | 14.35 | 13.14 | 13.71 | 1,255,396 | -0.47(-3.29%) |
Jan 26, 2021 | 14.27 | 14.51 | 13.79 | 14.18 | 1,106,768 | +0.23(+1.64%) |
Jan 25, 2021 | 13.14 | 14.71 | 13.00 | 13.95 | 1,859,023 | +1.09(+8.44%) |
Jan 22, 2021 | 12.62 | 12.92 | 12.48 | 12.86 | 482,439 | +0.05(+0.37%) |
Jan 21, 2021 | 12.71 | 13.06 | 12.28 | 12.82 | 631,347 | +0.12(+0.98%) |
Jan 20, 2021 | 11.81 | 12.81 | 11.63 | 12.69 | 1,153,875 | +0.90(+7.59%) |
Jan 19, 2021 | 12.19 | 12.24 | 11.31 | 11.80 | 1,042,585 | -0.27(-2.21%) |
Jan 15, 2021 | 11.71 | 12.60 | 11.38 | 12.06 | 2,111,646 | +0.21(+1.77%) |
Jan 14, 2021 | 11.54 | 12.19 | 11.16 | 11.86 | 1,314,346 | +0.29(+2.47%) |
Jan 13, 2021 | 11.55 | 11.86 | 11.43 | 11.57 | 601,658 | -0.01(-0.08%) |
Jan 12, 2021 | 11.52 | 11.66 | 10.90 | 11.58 | 874,762 | +0.12(+1.08%) |
Jan 11, 2021 | 11.33 | 11.91 | 11.17 | 11.46 | 685,717 | -0.18(-1.55%) |
Jan 08, 2021 | 11.69 | 12.09 | 11.24 | 11.64 | 1,184,046 | +0.13(+1.16%) |
Jan 07, 2021 | 11.00 | 12.08 | 10.90 | 11.50 | 2,048,561 | +1.00(+9.52%) |
Jan 06, 2021 | 10.45 | 10.95 | 10.02 | 10.50 | 2,223,189 | +0.04(+0.36%) |
Jan 05, 2021 | 10.09 | 10.63 | 9.951 | 10.47 | 1,095,492 | +0.23(+2.23%) |