Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.50 | 12.42 | 11.50 | 12.33 | 135,481 | +0.62(+5.29%) |
Mar 30, 2021 | 11.89 | 11.89 | 11.44 | 11.71 | 76,587 | -0.08(-0.68%) |
Mar 29, 2021 | 11.99 | 12.05 | 11.61 | 11.79 | 80,945 | -0.29(-2.40%) |
Mar 26, 2021 | 12.00 | 12.15 | 11.76 | 12.08 | 122,600 | +0.31(+2.63%) |
Mar 25, 2021 | 11.83 | 11.99 | 11.52 | 11.77 | 99,928 | -0.17(-1.42%) |
Mar 24, 2021 | 12.37 | 12.48 | 11.81 | 11.94 | 197,026 | -0.30(-2.45%) |
Mar 23, 2021 | 11.91 | 12.45 | 11.60 | 12.24 | 169,951 | +0.45(+3.82%) |
Mar 22, 2021 | 12.00 | 12.60 | 11.43 | 11.79 | 283,219 | -0.19(-1.59%) |
Mar 19, 2021 | 12.40 | 12.48 | 11.84 | 11.98 | 214,000 | -0.42(-3.39%) |
Mar 18, 2021 | 12.56 | 12.70 | 12.17 | 12.40 | 137,503 | -0.15(-1.20%) |
Mar 17, 2021 | 12.90 | 12.99 | 12.33 | 12.55 | 94,602 | -0.38(-2.94%) |
Mar 16, 2021 | 13.10 | 13.28 | 12.03 | 12.93 | 214,584 | -0.13(-1.00%) |
Mar 15, 2021 | 12.84 | 13.72 | 12.76 | 13.06 | 88,397 | +0.19(+1.48%) |
Mar 12, 2021 | 14.30 | 14.30 | 12.81 | 12.87 | 244,400 | -1.43(-10.00%) |
Mar 11, 2021 | 12.50 | 14.30 | 12.50 | 14.30 | 1,336,659 | +2.23(+18.48%) |
Mar 10, 2021 | 12.51 | 13.36 | 11.60 | 12.07 | 705,012 | -0.88(-6.80%) |
Mar 09, 2021 | 12.37 | 13.14 | 12.03 | 12.95 | 727,663 | +1.20(+10.21%) |
Mar 08, 2021 | 10.50 | 11.80 | 10.36 | 11.75 | 623,406 | +1.44(+13.97%) |
Mar 05, 2021 | 10.80 | 11.00 | 10.20 | 10.31 | 349,900 | -0.60(-5.50%) |
Mar 04, 2021 | 11.50 | 11.90 | 10.33 | 10.91 | 878,111 | -0.59(-5.13%) |
Mar 03, 2021 | 11.07 | 12.45 | 10.39 | 11.50 | 1,892,050 | +2.03(+21.44%) |
Mar 02, 2021 | 9.280 | 9.740 | 9.053 | 9.470 | 196,418 | +0.10(+1.07%) |
Mar 01, 2021 | 9.150 | 9.530 | 9.150 | 9.370 | 176,926 | +0.29(+3.19%) |
Feb 26, 2021 | 9.180 | 9.220 | 8.950 | 9.080 | 56,600 | -0.05(-0.55%) |
Feb 25, 2021 | 9.500 | 9.500 | 9.020 | 9.130 | 50,026 | -0.23(-2.46%) |
Feb 24, 2021 | 9.090 | 9.430 | 8.860 | 9.360 | 84,692 | +0.32(+3.54%) |
Feb 23, 2021 | 9.150 | 9.233 | 8.520 | 9.040 | 97,859 | -0.21(-2.27%) |
Feb 22, 2021 | 9.460 | 9.460 | 9.064 | 9.250 | 31,350 | -0.15(-1.60%) |
Feb 19, 2021 | 9.500 | 9.510 | 9.190 | 9.400 | 41,900 | -0.11(-1.16%) |
Feb 18, 2021 | 9.450 | 9.550 | 9.040 | 9.510 | 73,499 | +0.01(+0.11%) |
Feb 17, 2021 | 9.290 | 9.680 | 9.230 | 9.500 | 97,882 | +0.33(+3.60%) |
Feb 16, 2021 | 8.860 | 9.240 | 8.860 | 9.170 | 39,644 | +0.23(+2.57%) |
Feb 12, 2021 | 8.510 | 9.280 | 8.500 | 8.940 | 115,600 | +0.28(+3.23%) |
Feb 11, 2021 | 8.710 | 8.930 | 8.440 | 8.660 | 59,358 | -0.15(-1.70%) |
Feb 10, 2021 | 9.000 | 9.170 | 8.340 | 8.810 | 391,688 | +0.28(+3.28%) |
Feb 09, 2021 | 8.800 | 8.970 | 8.320 | 8.530 | 89,090 | -0.17(-1.95%) |
Feb 08, 2021 | 9.430 | 9.480 | 8.510 | 8.700 | 130,439 | -0.63(-6.75%) |
Feb 05, 2021 | 8.870 | 9.330 | 8.760 | 9.330 | 103,800 | +0.58(+6.63%) |
Feb 04, 2021 | 8.050 | 8.840 | 8.050 | 8.750 | 58,824 | +0.62(+7.63%) |
Feb 03, 2021 | 8.140 | 8.180 | 8.000 | 8.130 | 17,862 | +0.05(+0.62%) |
Feb 02, 2021 | 8.000 | 8.170 | 7.580 | 8.080 | 37,692 | +0.17(+2.15%) |
Feb 01, 2021 | 8.200 | 8.340 | 7.680 | 7.910 | 76,668 | -0.30(-3.65%) |
Jan 29, 2021 | 7.510 | 8.750 | 7.500 | 8.210 | 419,000 | +1.19(+16.95%) |
Jan 28, 2021 | 7.440 | 7.490 | 6.880 | 7.020 | 57,025 | -0.43(-5.77%) |
Jan 27, 2021 | 6.893 | 7.500 | 6.775 | 7.450 | 111,587 | +0.53(+7.66%) |
Jan 26, 2021 | 6.820 | 6.995 | 6.750 | 6.920 | 11,500 | +0.04(+0.58%) |
Jan 25, 2021 | 6.870 | 6.905 | 6.800 | 6.880 | 17,887 | -0.03(-0.43%) |
Jan 22, 2021 | 6.850 | 7.020 | 6.850 | 6.910 | 43,700 | -0.13(-1.85%) |
Jan 21, 2021 | 7.090 | 7.140 | 7.000 | 7.040 | 45,209 | -0.06(-0.85%) |
Jan 20, 2021 | 6.847 | 7.150 | 6.847 | 7.100 | 42,846 | +0.30(+4.41%) |
Jan 19, 2021 | 6.800 | 6.960 | 6.710 | 6.800 | 66,234 | -0.09(-1.31%) |
Jan 15, 2021 | 7.000 | 7.020 | 6.740 | 6.890 | 33,000 | -0.18(-2.55%) |
Jan 14, 2021 | 7.260 | 7.260 | 6.910 | 7.070 | 31,972 | -0.07(-0.98%) |
Jan 13, 2021 | 7.010 | 7.350 | 6.950 | 7.140 | 79,456 | +0.04(+0.56%) |
Jan 12, 2021 | 6.210 | 7.210 | 6.210 | 7.100 | 117,639 | +0.89(+14.33%) |
Jan 11, 2021 | 6.090 | 6.250 | 6.030 | 6.210 | 92,618 | +0.13(+2.14%) |
Jan 08, 2021 | 5.990 | 6.100 | 5.880 | 6.080 | 188,500 | +0.09(+1.50%) |
Jan 07, 2021 | 5.740 | 5.990 | 5.690 | 5.990 | 48,251 | +0.25(+4.36%) |
Jan 06, 2021 | 5.750 | 5.810 | 5.610 | 5.740 | 100,375 | +0.05(+0.88%) |
Jan 05, 2021 | 5.500 | 5.800 | 5.500 | 5.690 | 75,362 | +0.15(+2.71%) |