Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.508 | 9.508 | 9.248 | 9.335 | 2,505,776 | -0.18(-1.90%) |
Mar 30, 2021 | 9.407 | 9.591 | 9.338 | 9.515 | 2,465,233 | +0.12(+1.23%) |
Mar 29, 2021 | 9.581 | 9.682 | 9.335 | 9.400 | 3,374,313 | -0.21(-2.18%) |
Mar 26, 2021 | 9.385 | 9.653 | 9.346 | 9.609 | 1,986,697 | +0.31(+3.34%) |
Mar 25, 2021 | 9.190 | 9.360 | 9.002 | 9.299 | 2,410,160 | +0.08(+0.86%) |
Mar 24, 2021 | 9.147 | 9.382 | 9.139 | 9.219 | 3,100,982 | +0.11(+1.19%) |
Mar 23, 2021 | 9.291 | 9.374 | 9.038 | 9.111 | 3,290,091 | -0.23(-2.48%) |
Mar 22, 2021 | 9.537 | 9.588 | 9.237 | 9.342 | 3,173,833 | -0.28(-2.93%) |
Mar 19, 2021 | 9.761 | 9.899 | 9.617 | 9.624 | 4,338,233 | -0.20(-1.99%) |
Mar 18, 2021 | 9.928 | 10.02 | 9.783 | 9.819 | 3,652,326 | -0.12(-1.16%) |
Mar 17, 2021 | 9.834 | 9.942 | 9.740 | 9.935 | 1,833,037 | +0.07(+0.73%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.852 | 9.863 | 2,417,641 | -0.20(-2.01%) |
Mar 15, 2021 | 10.09 | 10.14 | 9.841 | 10.06 | 3,497,014 | +0.02(+0.22%) |
Mar 12, 2021 | 9.906 | 10.05 | 9.848 | 10.04 | 2,022,655 | +0.23(+2.36%) |
Mar 11, 2021 | 9.906 | 10.05 | 9.812 | 9.812 | 3,279,835 | -0.09(-0.95%) |
Mar 10, 2021 | 9.682 | 9.928 | 9.595 | 9.906 | 2,563,196 | +0.25(+2.54%) |
Mar 09, 2021 | 9.797 | 9.841 | 9.595 | 9.660 | 3,234,643 | -0.13(-1.33%) |
Mar 08, 2021 | 9.407 | 9.826 | 9.327 | 9.790 | 2,778,610 | +0.44(+4.72%) |
Mar 05, 2021 | 9.270 | 9.349 | 9.017 | 9.349 | 2,176,446 | +0.20(+2.13%) |
Mar 04, 2021 | 9.320 | 9.429 | 9.002 | 9.154 | 3,087,154 | -0.11(-1.17%) |
Mar 03, 2021 | 9.024 | 9.371 | 9.024 | 9.262 | 3,107,897 | +0.26(+2.89%) |
Mar 02, 2021 | 9.002 | 9.096 | 8.908 | 9.002 | 3,080,990 | +0.00(+0.00%) |
Mar 01, 2021 | 8.980 | 9.146 | 8.980 | 9.002 | 2,285,163 | +0.16(+1.80%) |
Feb 26, 2021 | 8.937 | 9.031 | 8.814 | 8.843 | 3,417,976 | -0.12(-1.37%) |
Feb 25, 2021 | 9.154 | 9.277 | 8.915 | 8.966 | 3,038,583 | -0.11(-1.20%) |
Feb 24, 2021 | 8.865 | 9.125 | 8.829 | 9.074 | 1,971,008 | +0.27(+3.04%) |
Feb 23, 2021 | 8.735 | 8.894 | 8.706 | 8.807 | 5,197,822 | +0.06(+0.66%) |
Feb 22, 2021 | 8.547 | 8.850 | 8.532 | 8.749 | 5,033,784 | +0.22(+2.54%) |
Feb 19, 2021 | 8.467 | 8.608 | 8.406 | 8.532 | 1,751,170 | +0.11(+1.29%) |
Feb 18, 2021 | 8.481 | 8.568 | 8.424 | 8.424 | 2,865,141 | -0.14(-1.60%) |
Feb 17, 2021 | 8.547 | 8.597 | 8.460 | 8.561 | 1,842,644 | -0.02(-0.25%) |
Feb 16, 2021 | 8.706 | 8.749 | 8.554 | 8.583 | 3,069,920 | -0.09(-1.00%) |
Feb 12, 2021 | 8.561 | 8.720 | 8.503 | 8.669 | 1,661,551 | +0.07(+0.84%) |
Feb 11, 2021 | 8.539 | 8.677 | 8.496 | 8.597 | 1,984,467 | +0.07(+0.76%) |
Feb 10, 2021 | 8.575 | 8.691 | 8.489 | 8.532 | 1,915,483 | +0.06(+0.68%) |
Feb 09, 2021 | 8.590 | 8.662 | 8.460 | 8.474 | 1,827,469 | -0.06(-0.68%) |
Feb 08, 2021 | 8.344 | 8.547 | 8.322 | 8.532 | 1,905,358 | +0.23(+2.79%) |
Feb 05, 2021 | 8.337 | 8.409 | 8.265 | 8.301 | 2,430,782 | +0.07(+0.79%) |
Feb 04, 2021 | 8.156 | 8.387 | 8.113 | 8.236 | 5,196,194 | +0.15(+1.88%) |
Feb 03, 2021 | 7.961 | 8.127 | 7.686 | 8.084 | 8,542,124 | +0.13(+1.64%) |
Feb 02, 2021 | 8.069 | 8.142 | 7.932 | 7.954 | 3,850,984 | -0.07(-0.90%) |
Feb 01, 2021 | 8.011 | 8.062 | 7.831 | 8.026 | 4,110,080 | +0.07(+0.91%) |
Jan 29, 2021 | 8.033 | 8.171 | 7.889 | 7.954 | 4,654,666 | -0.19(-2.31%) |
Jan 28, 2021 | 8.026 | 8.272 | 7.997 | 8.142 | 3,305,696 | +0.19(+2.36%) |
Jan 27, 2021 | 8.178 | 8.359 | 7.939 | 7.954 | 2,633,713 | -0.31(-3.76%) |
Jan 26, 2021 | 8.315 | 8.489 | 8.243 | 8.265 | 2,264,507 | -0.01(-0.17%) |
Jan 25, 2021 | 8.127 | 8.344 | 7.990 | 8.279 | 1,848,856 | +0.06(+0.70%) |
Jan 22, 2021 | 8.257 | 8.275 | 8.062 | 8.221 | 2,401,324 | -0.11(-1.30%) |
Jan 21, 2021 | 8.590 | 8.641 | 8.221 | 8.330 | 4,309,379 | -0.27(-3.19%) |
Jan 20, 2021 | 8.489 | 8.727 | 8.489 | 8.604 | 1,927,567 | +0.06(+0.68%) |
Jan 19, 2021 | 8.698 | 8.706 | 8.518 | 8.547 | 1,705,121 | -0.06(-0.67%) |
Jan 15, 2021 | 8.554 | 8.680 | 8.460 | 8.604 | 1,839,683 | +0.03(+0.34%) |
Jan 14, 2021 | 8.518 | 8.655 | 8.445 | 8.575 | 1,360,032 | +0.14(+1.72%) |
Jan 13, 2021 | 8.286 | 8.471 | 8.243 | 8.431 | 1,586,717 | +0.20(+2.46%) |
Jan 12, 2021 | 8.192 | 8.337 | 8.149 | 8.228 | 2,083,598 | +0.05(+0.62%) |
Jan 11, 2021 | 8.207 | 8.265 | 8.105 | 8.178 | 1,699,491 | -0.08(-0.96%) |
Jan 08, 2021 | 8.308 | 8.337 | 8.174 | 8.257 | 1,963,324 | +0.01(+0.09%) |
Jan 07, 2021 | 8.409 | 8.409 | 8.221 | 8.250 | 2,244,768 | -0.14(-1.72%) |
Jan 06, 2021 | 8.199 | 8.431 | 8.199 | 8.395 | 3,405,513 | +0.25(+3.02%) |
Jan 05, 2021 | 8.214 | 8.293 | 8.105 | 8.149 | 1,844,670 | -0.02(-0.27%) |