Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.370 | 9.635 | 8.470 | 8.690 | 15,295 | -0.30(-3.34%) |
Mar 30, 2021 | 8.650 | 9.240 | 8.650 | 8.990 | 2,035 | +0.47(+5.51%) |
Mar 29, 2021 | 8.930 | 9.470 | 8.400 | 8.521 | 5,138 | -0.41(-4.58%) |
Mar 26, 2021 | 8.430 | 8.930 | 8.210 | 8.930 | 2,000 | +0.55(+6.56%) |
Mar 25, 2021 | 8.250 | 8.940 | 8.150 | 8.380 | 6,811 | -0.30(-3.40%) |
Mar 24, 2021 | 8.440 | 8.800 | 8.440 | 8.675 | 3,435 | +0.20(+2.30%) |
Mar 23, 2021 | 8.800 | 8.990 | 8.440 | 8.480 | 3,735 | -0.32(-3.64%) |
Mar 22, 2021 | 9.756 | 9.756 | 8.800 | 8.800 | 6,616 | -0.20(-2.22%) |
Mar 19, 2021 | 9.030 | 9.294 | 8.740 | 9.000 | 5,600 | +0.01(+0.11%) |
Mar 18, 2021 | 9.900 | 9.900 | 8.930 | 8.990 | 7,538 | -0.06(-0.66%) |
Mar 17, 2021 | 8.550 | 9.760 | 8.270 | 9.050 | 21,912 | +0.01(+0.11%) |
Mar 16, 2021 | 8.690 | 14.70 | 8.680 | 9.040 | 287,916 | +0.35(+4.03%) |
Mar 15, 2021 | 8.690 | 8.720 | 8.690 | 8.690 | 1,091 | +0.09(+1.05%) |
Mar 12, 2021 | 9.810 | 9.810 | 8.460 | 8.600 | 6,200 | -0.26(-2.93%) |
Mar 11, 2021 | 9.004 | 9.180 | 8.796 | 8.860 | 1,375 | +0.61(+7.39%) |
Mar 10, 2021 | 8.490 | 8.490 | 8.150 | 8.250 | 3,150 | -0.63(-7.09%) |
Mar 09, 2021 | 8.620 | 9.000 | 7.890 | 8.880 | 14,440 | +1.03(+13.12%) |
Mar 08, 2021 | 8.000 | 8.000 | 7.750 | 7.850 | 1,885 | +0.02(+0.32%) |
Mar 05, 2021 | 7.570 | 8.340 | 7.570 | 7.825 | 23,400 | -0.28(-3.40%) |
Mar 04, 2021 | 8.760 | 9.000 | 8.050 | 8.100 | 5,429 | -1.08(-11.81%) |
Mar 03, 2021 | 9.185 | 9.185 | 9.185 | 9.185 | 663 | -0.41(-4.32%) |
Mar 02, 2021 | 9.310 | 9.600 | 9.310 | 9.600 | 677 | +0.09(+0.95%) |
Mar 01, 2021 | 9.510 | 9.730 | 9.510 | 9.510 | 1,732 | -0.36(-3.65%) |
Feb 26, 2021 | 9.880 | 9.880 | 9.510 | 9.870 | 1,400 | -0.01(-0.10%) |
Feb 25, 2021 | 9.500 | 9.900 | 9.500 | 9.880 | 3,983 | +0.49(+5.22%) |
Feb 24, 2021 | 9.010 | 10.22 | 9.010 | 9.390 | 2,861 | +0.15(+1.62%) |
Feb 23, 2021 | 9.289 | 9.645 | 9.010 | 9.240 | 2,456 | -0.53(-5.42%) |
Feb 22, 2021 | 9.650 | 10.57 | 9.650 | 9.770 | 5,729 | -0.84(-7.92%) |
Feb 19, 2021 | 9.860 | 10.78 | 9.860 | 10.61 | 5,900 | -0.30(-2.75%) |
Feb 18, 2021 | 10.21 | 11.08 | 9.210 | 10.91 | 8,539 | +0.24(+2.25%) |
Feb 17, 2021 | 11.02 | 11.37 | 10.66 | 10.67 | 10,936 | -0.73(-6.40%) |
Feb 16, 2021 | 11.88 | 12.45 | 11.40 | 11.40 | 14,417 | -0.01(-0.09%) |
Feb 12, 2021 | 11.78 | 11.78 | 11.14 | 11.41 | 10,800 | +0.03(+0.29%) |
Feb 11, 2021 | 10.79 | 11.56 | 10.56 | 11.38 | 19,092 | +0.38(+3.42%) |
Feb 10, 2021 | 11.38 | 11.52 | 10.32 | 11.00 | 24,540 | -0.73(-6.22%) |
Feb 09, 2021 | 11.68 | 12.10 | 11.25 | 11.73 | 22,442 | -0.37(-3.06%) |
Feb 08, 2021 | 12.50 | 12.50 | 11.00 | 12.10 | 77,348 | -0.78(-6.06%) |
Feb 05, 2021 | 9.890 | 18.73 | 9.800 | 12.88 | 363,000 | +4.17(+47.88%) |
Feb 04, 2021 | 9.290 | 9.290 | 8.680 | 8.710 | 9,977 | -0.24(-2.72%) |
Feb 03, 2021 | 9.250 | 9.480 | 8.930 | 8.954 | 22,058 | -0.37(-3.93%) |
Feb 02, 2021 | 8.750 | 9.430 | 8.750 | 9.320 | 12,847 | +0.73(+8.50%) |
Feb 01, 2021 | 8.630 | 9.250 | 7.996 | 8.590 | 8,523 | +0.10(+1.21%) |
Jan 29, 2021 | 7.871 | 8.649 | 7.732 | 8.488 | 15,700 | +0.74(+9.52%) |
Jan 28, 2021 | 7.420 | 8.000 | 7.357 | 7.750 | 15,425 | +0.12(+1.63%) |
Jan 27, 2021 | 7.120 | 7.650 | 7.120 | 7.626 | 16,502 | +0.50(+7.09%) |
Jan 26, 2021 | 7.070 | 7.310 | 7.020 | 7.121 | 18,812 | +0.06(+0.87%) |
Jan 25, 2021 | 7.110 | 7.320 | 6.860 | 7.060 | 19,135 | +0.00(+0.06%) |
Jan 22, 2021 | 6.550 | 7.060 | 6.550 | 7.056 | 2,900 | +0.09(+1.23%) |
Jan 21, 2021 | 6.470 | 7.450 | 6.250 | 6.970 | 9,506 | +0.77(+12.42%) |
Jan 20, 2021 | 6.480 | 6.480 | 6.200 | 6.200 | 12,590 | -0.30(-4.61%) |
Jan 19, 2021 | 6.500 | 6.550 | 6.400 | 6.500 | 5,203 | +0.10(+1.56%) |
Jan 15, 2021 | 6.500 | 6.500 | 6.205 | 6.400 | 12,100 | -0.10(-1.54%) |
Jan 14, 2021 | 6.800 | 6.803 | 6.500 | 6.500 | 6,441 | -0.10(-1.52%) |
Jan 13, 2021 | 6.940 | 6.940 | 6.450 | 6.600 | 14,847 | +0.14(+2.17%) |
Jan 12, 2021 | 6.440 | 6.940 | 6.440 | 6.460 | 3,077 | -0.34(-4.93%) |
Jan 11, 2021 | 6.690 | 6.795 | 6.690 | 6.795 | 480 | +0.10(+1.42%) |
Jan 08, 2021 | 6.640 | 6.700 | 6.640 | 6.700 | 1,000 | -0.39(-5.50%) |
Jan 07, 2021 | 6.910 | 7.090 | 6.910 | 7.090 | 567 | +0.33(+4.88%) |
Jan 06, 2021 | 6.780 | 6.780 | 6.531 | 6.760 | 670 | -0.05(-0.69%) |
Jan 05, 2021 | 6.510 | 6.900 | 6.450 | 6.807 | 4,153 | +0.32(+4.88%) |