Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.860 | 8.070 | 7.800 | 8.020 | 588,731 | +0.19(+2.43%) |
Mar 30, 2021 | 8.110 | 8.250 | 7.750 | 7.830 | 410,084 | -0.30(-3.69%) |
Mar 29, 2021 | 8.150 | 8.295 | 8.090 | 8.130 | 272,975 | -0.04(-0.49%) |
Mar 26, 2021 | 7.950 | 8.190 | 7.832 | 8.170 | 422,800 | +0.25(+3.16%) |
Mar 25, 2021 | 7.760 | 8.230 | 7.550 | 7.920 | 338,072 | +0.10(+1.28%) |
Mar 24, 2021 | 8.060 | 8.180 | 7.820 | 7.820 | 461,151 | -0.17(-2.13%) |
Mar 23, 2021 | 8.360 | 8.540 | 7.970 | 7.990 | 884,578 | -0.48(-5.67%) |
Mar 22, 2021 | 8.430 | 8.780 | 8.430 | 8.470 | 515,636 | +0.22(+2.67%) |
Mar 19, 2021 | 8.350 | 8.430 | 8.050 | 8.250 | 884,800 | -0.11(-1.32%) |
Mar 18, 2021 | 8.550 | 8.550 | 8.270 | 8.360 | 447,725 | -0.17(-1.99%) |
Mar 17, 2021 | 8.420 | 8.880 | 8.260 | 8.530 | 522,101 | +0.09(+1.07%) |
Mar 16, 2021 | 8.830 | 8.925 | 8.340 | 8.440 | 660,518 | -0.34(-3.87%) |
Mar 15, 2021 | 8.480 | 8.990 | 8.340 | 8.780 | 828,060 | +0.29(+3.42%) |
Mar 12, 2021 | 8.160 | 8.620 | 8.020 | 8.490 | 1,726,400 | +0.20(+2.41%) |
Mar 11, 2021 | 8.890 | 8.930 | 7.860 | 8.290 | 4,923,333 | -1.67(-16.77%) |
Mar 10, 2021 | 9.720 | 10.10 | 9.570 | 9.960 | 143,876 | +0.44(+4.62%) |
Mar 09, 2021 | 9.400 | 9.690 | 9.330 | 9.520 | 128,261 | +0.22(+2.37%) |
Mar 08, 2021 | 9.150 | 9.340 | 8.950 | 9.300 | 193,219 | +0.20(+2.20%) |
Mar 05, 2021 | 9.160 | 9.290 | 8.600 | 9.100 | 179,100 | +0.10(+1.11%) |
Mar 04, 2021 | 9.370 | 9.485 | 8.911 | 9.000 | 197,288 | -0.42(-4.46%) |
Mar 03, 2021 | 9.480 | 9.650 | 9.160 | 9.420 | 175,488 | +0.04(+0.43%) |
Mar 02, 2021 | 9.360 | 9.470 | 9.170 | 9.380 | 125,674 | -0.11(-1.16%) |
Mar 01, 2021 | 9.280 | 9.594 | 9.070 | 9.490 | 174,779 | +0.39(+4.29%) |
Feb 26, 2021 | 8.980 | 9.270 | 8.800 | 9.100 | 180,500 | +0.19(+2.13%) |
Feb 25, 2021 | 9.200 | 9.330 | 8.910 | 8.910 | 207,831 | -0.22(-2.41%) |
Feb 24, 2021 | 9.280 | 9.340 | 8.970 | 9.130 | 204,682 | -0.01(-0.11%) |
Feb 23, 2021 | 9.510 | 9.630 | 8.890 | 9.140 | 323,182 | -0.39(-4.09%) |
Feb 22, 2021 | 9.330 | 9.720 | 9.140 | 9.530 | 270,706 | +0.25(+2.69%) |
Feb 19, 2021 | 8.840 | 9.320 | 8.790 | 9.280 | 189,000 | +0.48(+5.45%) |
Feb 18, 2021 | 8.830 | 9.030 | 8.650 | 8.800 | 179,650 | -0.04(-0.45%) |
Feb 17, 2021 | 8.760 | 9.020 | 8.690 | 8.840 | 246,820 | -0.11(-1.23%) |
Feb 16, 2021 | 8.690 | 8.990 | 8.550 | 8.950 | 347,357 | +0.37(+4.31%) |
Feb 12, 2021 | 9.640 | 9.680 | 8.580 | 8.580 | 614,000 | -1.06(-11.00%) |
Feb 11, 2021 | 10.69 | 10.69 | 9.500 | 9.640 | 494,860 | -0.78(-7.49%) |
Feb 10, 2021 | 10.65 | 10.69 | 10.11 | 10.42 | 212,083 | -0.17(-1.61%) |
Feb 09, 2021 | 10.49 | 10.71 | 10.40 | 10.59 | 429,509 | +0.08(+0.76%) |
Feb 08, 2021 | 10.44 | 10.62 | 10.26 | 10.51 | 115,690 | +0.15(+1.45%) |
Feb 05, 2021 | 10.10 | 10.44 | 10.00 | 10.36 | 98,800 | +0.29(+2.88%) |
Feb 04, 2021 | 10.20 | 10.24 | 9.820 | 10.07 | 97,853 | -0.10(-0.98%) |
Feb 03, 2021 | 10.13 | 10.24 | 9.740 | 10.17 | 152,141 | +0.03(+0.30%) |
Feb 02, 2021 | 10.26 | 10.50 | 10.10 | 10.14 | 171,402 | +0.08(+0.80%) |
Feb 01, 2021 | 9.350 | 10.16 | 9.180 | 10.06 | 191,838 | +0.70(+7.48%) |
Jan 29, 2021 | 9.380 | 9.640 | 9.130 | 9.360 | 114,200 | +0.01(+0.11%) |
Jan 28, 2021 | 10.30 | 10.36 | 9.340 | 9.350 | 167,972 | -0.79(-7.79%) |
Jan 27, 2021 | 9.560 | 10.94 | 9.420 | 10.14 | 371,349 | +0.37(+3.79%) |
Jan 26, 2021 | 10.09 | 10.09 | 9.700 | 9.770 | 111,308 | -0.15(-1.51%) |
Jan 25, 2021 | 9.850 | 10.02 | 9.640 | 9.920 | 93,495 | -0.01(-0.10%) |
Jan 22, 2021 | 9.670 | 9.960 | 9.350 | 9.930 | 139,900 | +0.13(+1.33%) |
Jan 21, 2021 | 10.30 | 10.47 | 9.790 | 9.800 | 169,915 | -0.60(-5.77%) |
Jan 20, 2021 | 10.31 | 10.74 | 10.23 | 10.40 | 141,575 | +0.10(+0.97%) |
Jan 19, 2021 | 9.850 | 10.31 | 9.850 | 10.30 | 144,357 | +0.58(+5.97%) |
Jan 15, 2021 | 10.22 | 10.43 | 9.680 | 9.720 | 128,500 | -0.65(-6.27%) |
Jan 14, 2021 | 10.27 | 10.62 | 10.26 | 10.37 | 145,131 | +0.17(+1.67%) |
Jan 13, 2021 | 10.07 | 10.54 | 9.740 | 10.20 | 188,425 | +0.00(+0.00%) |
Jan 12, 2021 | 9.950 | 10.25 | 9.530 | 10.20 | 85,451 | +0.30(+3.03%) |
Jan 11, 2021 | 10.04 | 10.10 | 9.650 | 9.900 | 136,007 | -0.22(-2.17%) |
Jan 08, 2021 | 10.15 | 10.26 | 9.900 | 10.12 | 152,300 | +0.02(+0.20%) |
Jan 07, 2021 | 9.650 | 10.26 | 9.330 | 10.10 | 298,086 | +0.42(+4.34%) |
Jan 06, 2021 | 9.380 | 9.810 | 9.380 | 9.680 | 285,296 | +0.46(+4.99%) |
Jan 05, 2021 | 8.850 | 9.530 | 8.850 | 9.220 | 276,360 | +0.35(+3.95%) |