Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.629 | 9.729 | 9.250 | 9.729 | 292,308 | +0.07(+0.72%) |
Mar 30, 2021 | 8.611 | 9.859 | 8.312 | 9.659 | 714,706 | +1.24(+14.69%) |
Mar 29, 2021 | 8.821 | 9.280 | 8.083 | 8.422 | 323,324 | -0.37(-4.20%) |
Mar 26, 2021 | 8.362 | 8.931 | 8.282 | 8.791 | 153,529 | +0.43(+5.13%) |
Mar 25, 2021 | 7.763 | 8.412 | 7.474 | 8.362 | 638,365 | +0.34(+4.23%) |
Mar 24, 2021 | 7.713 | 8.681 | 7.713 | 8.023 | 317,968 | +0.31(+4.01%) |
Mar 23, 2021 | 8.132 | 8.172 | 7.624 | 7.713 | 372,744 | -0.47(-5.73%) |
Mar 22, 2021 | 8.631 | 8.961 | 7.903 | 8.182 | 419,423 | -0.36(-4.21%) |
Mar 19, 2021 | 8.582 | 9.669 | 8.132 | 8.542 | 1,107,579 | +0.04(+0.47%) |
Mar 18, 2021 | 7.923 | 8.771 | 7.514 | 8.502 | 1,531,905 | +0.56(+7.04%) |
Mar 17, 2021 | 7.155 | 8.272 | 7.115 | 7.943 | 965,913 | +0.14(+1.79%) |
Mar 16, 2021 | 5.718 | 9.460 | 5.478 | 7.803 | 5,061,007 | +1.38(+21.43%) |
Mar 15, 2021 | 4.889 | 7.075 | 4.790 | 6.426 | 3,613,657 | +1.37(+27.02%) |
Mar 12, 2021 | 4.111 | 5.438 | 4.111 | 5.059 | 1,149,769 | +0.83(+19.58%) |
Mar 11, 2021 | 4.081 | 4.235 | 4.051 | 4.231 | 178,697 | +0.15(+3.67%) |
Mar 10, 2021 | 4.101 | 4.420 | 3.981 | 4.081 | 980,491 | +0.12(+3.02%) |
Mar 09, 2021 | 4.201 | 4.297 | 3.942 | 3.961 | 528,138 | -0.20(-4.80%) |
Mar 08, 2021 | 4.361 | 5.209 | 4.121 | 4.161 | 1,644,428 | -0.16(-3.70%) |
Mar 05, 2021 | 4.929 | 5.079 | 4.243 | 4.321 | 626,345 | -0.61(-12.35%) |
Mar 04, 2021 | 5.448 | 5.458 | 4.810 | 4.929 | 138,926 | -0.58(-10.51%) |
Mar 03, 2021 | 5.299 | 5.877 | 5.269 | 5.508 | 296,743 | +0.08(+1.47%) |
Mar 02, 2021 | 5.119 | 5.558 | 5.039 | 5.428 | 605,992 | +0.31(+6.04%) |
Mar 01, 2021 | 5.009 | 5.448 | 5.009 | 5.119 | 640,714 | +0.22(+4.48%) |
Feb 26, 2021 | 5.019 | 5.423 | 4.899 | 4.899 | 298,040 | -0.12(-2.39%) |
Feb 25, 2021 | 5.398 | 5.598 | 4.949 | 5.019 | 660,137 | -0.29(-5.45%) |
Feb 24, 2021 | 4.959 | 5.648 | 4.959 | 5.309 | 622,647 | +0.36(+7.26%) |
Feb 23, 2021 | 4.979 | 5.239 | 4.540 | 4.949 | 710,249 | -0.19(-3.69%) |
Feb 22, 2021 | 4.800 | 5.558 | 4.800 | 5.139 | 685,850 | +0.21(+4.25%) |
Feb 19, 2021 | 4.939 | 5.229 | 4.702 | 4.929 | 469,107 | +0.12(+2.49%) |
Feb 18, 2021 | 4.700 | 4.989 | 4.570 | 4.810 | 312,518 | +0.06(+1.26%) |
Feb 17, 2021 | 5.009 | 5.119 | 4.650 | 4.750 | 281,699 | -0.06(-1.24%) |
Feb 16, 2021 | 4.889 | 5.558 | 4.790 | 4.810 | 791,408 | -0.01(-0.21%) |
Feb 12, 2021 | 5.099 | 5.598 | 4.760 | 4.820 | 642,680 | -0.27(-5.29%) |
Feb 11, 2021 | 5.109 | 5.618 | 5.089 | 5.089 | 471,537 | -0.36(-6.59%) |
Feb 10, 2021 | 4.550 | 5.618 | 4.550 | 5.448 | 2,004,944 | +0.93(+20.53%) |
Feb 09, 2021 | 4.550 | 4.840 | 4.510 | 4.520 | 358,630 | -0.02(-0.44%) |
Feb 08, 2021 | 4.540 | 4.790 | 4.381 | 4.540 | 314,081 | +0.03(+0.66%) |
Feb 05, 2021 | 4.640 | 4.780 | 4.391 | 4.510 | 120,458 | -0.11(-2.38%) |
Feb 04, 2021 | 4.540 | 4.840 | 4.411 | 4.620 | 437,831 | +0.11(+2.43%) |
Feb 03, 2021 | 4.191 | 4.540 | 4.131 | 4.510 | 365,695 | +0.37(+8.92%) |
Feb 02, 2021 | 3.902 | 4.171 | 3.702 | 4.141 | 275,409 | +0.23(+5.87%) |
Feb 01, 2021 | 4.041 | 4.101 | 3.864 | 3.912 | 237,019 | -0.11(-2.73%) |
Jan 29, 2021 | 4.500 | 5.039 | 3.912 | 4.021 | 941,422 | -0.25(-5.84%) |
Jan 28, 2021 | 6.376 | 6.825 | 4.091 | 4.271 | 1,394,753 | -2.22(-34.15%) |
Jan 27, 2021 | 5.219 | 8.651 | 4.401 | 6.486 | 7,666,375 | +2.33(+55.88%) |
Jan 26, 2021 | 4.341 | 4.540 | 3.942 | 4.161 | 263,061 | -0.33(-7.33%) |
Jan 25, 2021 | 4.430 | 4.979 | 3.902 | 4.490 | 1,213,755 | +0.47(+11.66%) |
Jan 22, 2021 | 3.812 | 4.071 | 3.792 | 4.021 | 167,660 | +0.20(+5.22%) |
Jan 21, 2021 | 3.912 | 3.912 | 3.802 | 3.822 | 33,975 | +0.00(+0.00%) |
Jan 20, 2021 | 3.842 | 3.902 | 3.752 | 3.822 | 41,864 | +0.06(+1.59%) |
Jan 19, 2021 | 3.732 | 3.852 | 3.662 | 3.762 | 49,310 | +0.02(+0.53%) |
Jan 15, 2021 | 3.772 | 3.941 | 3.722 | 3.742 | 122,162 | -0.13(-3.35%) |
Jan 14, 2021 | 3.772 | 4.011 | 3.672 | 3.872 | 201,444 | +0.19(+5.15%) |
Jan 13, 2021 | 3.802 | 4.001 | 3.652 | 3.682 | 101,757 | -0.18(-4.65%) |
Jan 12, 2021 | 3.662 | 3.862 | 3.632 | 3.862 | 108,023 | +0.20(+5.45%) |
Jan 11, 2021 | 3.552 | 3.792 | 3.542 | 3.662 | 80,699 | +0.07(+1.94%) |
Jan 08, 2021 | 3.732 | 3.732 | 3.507 | 3.592 | 27,859 | -0.06(-1.64%) |
Jan 07, 2021 | 3.602 | 3.822 | 3.423 | 3.652 | 122,636 | +0.08(+2.23%) |
Jan 06, 2021 | 3.742 | 3.852 | 3.552 | 3.572 | 62,098 | -0.10(-2.72%) |
Jan 05, 2021 | 3.532 | 3.672 | 3.473 | 3.672 | 44,464 | +0.22(+6.36%) |