Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.830 | 10.16 | 9.620 | 9.620 | 12,660 | -0.18(-1.84%) |
Mar 30, 2021 | 9.700 | 9.909 | 9.670 | 9.800 | 9,384 | +0.16(+1.66%) |
Mar 29, 2021 | 9.460 | 10.96 | 9.220 | 9.640 | 45,142 | -0.03(-0.31%) |
Mar 26, 2021 | 9.790 | 9.880 | 9.430 | 9.670 | 84,100 | -0.04(-0.41%) |
Mar 25, 2021 | 9.710 | 10.29 | 9.160 | 9.710 | 83,284 | +0.06(+0.62%) |
Mar 24, 2021 | 9.850 | 10.60 | 9.550 | 9.650 | 59,605 | +0.00(+0.00%) |
Mar 23, 2021 | 10.30 | 10.30 | 9.540 | 9.650 | 89,133 | -0.69(-6.67%) |
Mar 22, 2021 | 10.89 | 11.23 | 10.20 | 10.34 | 86,964 | -0.76(-6.85%) |
Mar 19, 2021 | 10.75 | 12.25 | 10.75 | 11.10 | 201,900 | +0.30(+2.78%) |
Mar 18, 2021 | 10.81 | 10.95 | 10.71 | 10.80 | 46,610 | -0.12(-1.10%) |
Mar 17, 2021 | 10.75 | 11.08 | 10.75 | 10.92 | 42,975 | +0.06(+0.55%) |
Mar 16, 2021 | 11.26 | 11.34 | 10.43 | 10.86 | 78,793 | -0.28(-2.51%) |
Mar 15, 2021 | 11.45 | 11.46 | 10.85 | 11.14 | 61,942 | -0.15(-1.33%) |
Mar 12, 2021 | 11.15 | 11.49 | 11.13 | 11.29 | 90,700 | -0.06(-0.53%) |
Mar 11, 2021 | 9.850 | 11.50 | 9.850 | 11.35 | 419,210 | +2.08(+22.44%) |
Mar 10, 2021 | 7.600 | 9.320 | 7.600 | 9.270 | 89,911 | +1.75(+23.27%) |
Mar 09, 2021 | 7.640 | 7.732 | 7.440 | 7.520 | 9,834 | -0.01(-0.13%) |
Mar 08, 2021 | 7.390 | 7.820 | 7.360 | 7.530 | 9,764 | +0.21(+2.87%) |
Mar 05, 2021 | 7.520 | 7.900 | 6.800 | 7.320 | 51,700 | -0.34(-4.44%) |
Mar 04, 2021 | 8.100 | 8.134 | 7.450 | 7.660 | 47,426 | -0.54(-6.59%) |
Mar 03, 2021 | 8.960 | 8.960 | 8.100 | 8.200 | 79,944 | -0.80(-8.89%) |
Mar 02, 2021 | 8.260 | 9.030 | 8.210 | 9.000 | 91,538 | +0.69(+8.30%) |
Mar 01, 2021 | 7.950 | 8.540 | 7.630 | 8.310 | 34,354 | +0.24(+2.97%) |
Feb 26, 2021 | 8.610 | 8.640 | 7.820 | 8.070 | 127,800 | +0.12(+1.51%) |
Feb 25, 2021 | 8.750 | 8.823 | 7.705 | 7.950 | 77,699 | -1.04(-11.57%) |
Feb 24, 2021 | 8.770 | 9.100 | 8.371 | 8.990 | 9,703 | +0.56(+6.64%) |
Feb 23, 2021 | 8.470 | 8.590 | 7.130 | 8.430 | 98,303 | -0.13(-1.52%) |
Feb 22, 2021 | 9.110 | 9.250 | 8.470 | 8.560 | 104,595 | -0.64(-6.96%) |
Feb 19, 2021 | 9.100 | 9.200 | 8.278 | 9.200 | 58,500 | -0.01(-0.11%) |
Feb 18, 2021 | 9.120 | 9.500 | 8.800 | 9.210 | 37,481 | -0.03(-0.32%) |
Feb 17, 2021 | 9.190 | 9.520 | 8.990 | 9.240 | 41,387 | +0.14(+1.54%) |
Feb 16, 2021 | 8.670 | 9.100 | 8.460 | 9.100 | 50,859 | +0.60(+7.06%) |
Feb 12, 2021 | 8.210 | 8.680 | 8.160 | 8.500 | 68,300 | +0.24(+2.91%) |
Feb 11, 2021 | 8.640 | 8.860 | 8.210 | 8.260 | 73,187 | -0.74(-8.22%) |
Feb 10, 2021 | 8.200 | 10.79 | 7.800 | 9.000 | 593,161 | +0.80(+9.76%) |
Feb 09, 2021 | 7.930 | 8.520 | 7.870 | 8.200 | 312,657 | +0.27(+3.40%) |
Feb 08, 2021 | 7.970 | 7.980 | 7.687 | 7.930 | 391,625 | +0.02(+0.25%) |
Feb 05, 2021 | 7.910 | 7.920 | 7.350 | 7.910 | 43,600 | +0.10(+1.28%) |
Feb 04, 2021 | 7.150 | 8.090 | 7.150 | 7.810 | 88,960 | +0.73(+10.31%) |
Feb 03, 2021 | 6.890 | 7.190 | 6.800 | 7.080 | 13,283 | +0.27(+3.96%) |
Feb 02, 2021 | 6.950 | 7.000 | 6.775 | 6.810 | 18,900 | -0.07(-1.02%) |
Feb 01, 2021 | 6.700 | 7.020 | 6.600 | 6.880 | 17,901 | +0.16(+2.38%) |
Jan 29, 2021 | 6.740 | 7.270 | 6.560 | 6.720 | 24,100 | -0.01(-0.15%) |
Jan 28, 2021 | 7.000 | 7.180 | 6.730 | 6.730 | 33,600 | -0.45(-6.27%) |
Jan 27, 2021 | 7.020 | 7.680 | 7.010 | 7.180 | 29,019 | -0.08(-1.10%) |
Jan 26, 2021 | 7.930 | 7.980 | 7.250 | 7.260 | 63,214 | -0.57(-7.28%) |
Jan 25, 2021 | 8.000 | 8.270 | 7.480 | 7.830 | 37,214 | -0.17(-2.12%) |
Jan 22, 2021 | 8.680 | 8.680 | 7.920 | 8.000 | 56,800 | -0.68(-7.83%) |
Jan 21, 2021 | 7.890 | 9.500 | 7.640 | 8.680 | 362,331 | +0.69(+8.64%) |
Jan 20, 2021 | 7.765 | 8.720 | 7.570 | 7.990 | 177,813 | +0.41(+5.41%) |
Jan 19, 2021 | 6.930 | 7.750 | 6.740 | 7.580 | 198,768 | +0.98(+14.85%) |
Jan 15, 2021 | 5.840 | 6.880 | 5.750 | 6.600 | 119,700 | +0.73(+12.44%) |
Jan 14, 2021 | 5.940 | 5.950 | 5.550 | 5.870 | 31,246 | -0.10(-1.68%) |
Jan 13, 2021 | 5.840 | 5.980 | 5.670 | 5.970 | 12,706 | +0.21(+3.65%) |
Jan 12, 2021 | 5.890 | 5.900 | 5.400 | 5.760 | 26,990 | -0.07(-1.20%) |
Jan 11, 2021 | 5.790 | 5.857 | 5.500 | 5.830 | 49,495 | +0.03(+0.52%) |
Jan 08, 2021 | 5.070 | 5.900 | 5.050 | 5.800 | 149,300 | +0.79(+15.77%) |
Jan 07, 2021 | 4.640 | 5.060 | 4.580 | 5.010 | 61,757 | +0.37(+7.97%) |
Jan 06, 2021 | 4.550 | 4.730 | 4.508 | 4.640 | 48,444 | +0.12(+2.65%) |
Jan 05, 2021 | 4.300 | 4.530 | 4.300 | 4.520 | 31,156 | +0.25(+5.85%) |