Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.340 | 9.500 | 8.310 | 9.190 | 231,889 | +0.87(+10.46%) |
Mar 30, 2021 | 8.350 | 8.550 | 8.070 | 8.320 | 312,194 | -0.28(-3.26%) |
Mar 29, 2021 | 8.700 | 8.890 | 8.450 | 8.600 | 170,853 | +0.07(+0.82%) |
Mar 26, 2021 | 9.090 | 9.090 | 8.220 | 8.530 | 487,800 | -0.31(-3.51%) |
Mar 25, 2021 | 9.270 | 9.270 | 8.050 | 8.840 | 419,042 | -0.08(-0.90%) |
Mar 24, 2021 | 11.31 | 11.31 | 8.830 | 8.920 | 682,075 | -2.14(-19.35%) |
Mar 23, 2021 | 11.60 | 11.60 | 10.88 | 11.06 | 502,825 | -1.11(-9.12%) |
Mar 22, 2021 | 12.05 | 12.50 | 11.85 | 12.17 | 183,464 | -0.02(-0.16%) |
Mar 19, 2021 | 12.43 | 12.43 | 11.92 | 12.19 | 129,900 | -0.18(-1.46%) |
Mar 18, 2021 | 12.44 | 12.72 | 11.85 | 12.37 | 204,834 | -0.18(-1.43%) |
Mar 17, 2021 | 12.50 | 12.79 | 11.90 | 12.55 | 217,366 | -0.02(-0.16%) |
Mar 16, 2021 | 12.08 | 12.90 | 12.08 | 12.57 | 219,040 | +0.56(+4.66%) |
Mar 15, 2021 | 12.18 | 12.49 | 11.60 | 12.01 | 152,318 | -0.02(-0.17%) |
Mar 12, 2021 | 11.79 | 12.10 | 11.20 | 12.03 | 143,800 | -0.23(-1.88%) |
Mar 11, 2021 | 12.70 | 12.80 | 11.75 | 12.26 | 226,481 | +0.05(+0.41%) |
Mar 10, 2021 | 11.03 | 12.67 | 11.01 | 12.21 | 530,655 | +1.44(+13.37%) |
Mar 09, 2021 | 10.68 | 11.30 | 10.60 | 10.77 | 198,077 | +0.47(+4.56%) |
Mar 08, 2021 | 11.23 | 11.23 | 10.25 | 10.30 | 255,818 | -0.95(-8.44%) |
Mar 05, 2021 | 11.05 | 11.52 | 9.900 | 11.25 | 446,700 | +0.25(+2.27%) |
Mar 04, 2021 | 11.80 | 11.92 | 10.35 | 11.00 | 572,365 | -0.89(-7.49%) |
Mar 03, 2021 | 12.25 | 12.57 | 11.81 | 11.89 | 164,423 | -0.26(-2.14%) |
Mar 02, 2021 | 13.09 | 13.22 | 12.09 | 12.15 | 269,915 | -1.21(-9.06%) |
Mar 01, 2021 | 11.92 | 13.42 | 11.80 | 13.36 | 519,147 | +2.00(+17.61%) |
Feb 26, 2021 | 11.84 | 12.20 | 11.05 | 11.36 | 483,700 | -0.88(-7.19%) |
Feb 25, 2021 | 13.19 | 13.72 | 12.01 | 12.24 | 360,714 | -0.81(-6.21%) |
Feb 24, 2021 | 12.80 | 13.47 | 12.30 | 13.05 | 326,302 | +0.41(+3.24%) |
Feb 23, 2021 | 12.08 | 13.00 | 11.30 | 12.64 | 783,794 | -1.40(-9.97%) |
Feb 22, 2021 | 14.99 | 15.30 | 13.92 | 14.04 | 660,111 | -1.75(-11.08%) |
Feb 19, 2021 | 17.02 | 17.02 | 15.63 | 15.79 | 436,600 | -0.56(-3.43%) |
Feb 18, 2021 | 16.00 | 17.70 | 14.51 | 16.35 | 969,653 | -1.45(-8.15%) |
Feb 17, 2021 | 19.21 | 19.73 | 16.70 | 17.80 | 1,250,322 | -2.40(-11.88%) |
Feb 16, 2021 | 15.33 | 20.46 | 15.05 | 20.20 | 2,785,471 | +5.81(+40.38%) |
Feb 12, 2021 | 13.10 | 14.77 | 12.40 | 14.39 | 1,832,900 | +1.79(+14.21%) |
Feb 11, 2021 | 11.57 | 12.60 | 11.48 | 12.60 | 507,903 | +1.14(+9.95%) |
Feb 10, 2021 | 11.25 | 11.80 | 10.97 | 11.46 | 496,903 | +0.46(+4.18%) |
Feb 09, 2021 | 11.43 | 11.79 | 10.79 | 11.00 | 434,300 | -0.90(-7.56%) |
Feb 08, 2021 | 12.50 | 12.50 | 11.42 | 11.90 | 376,002 | -0.83(-6.52%) |
Feb 05, 2021 | 13.31 | 13.31 | 11.80 | 12.73 | 771,200 | +0.06(+0.47%) |
Feb 04, 2021 | 12.93 | 13.01 | 11.97 | 12.67 | 927,989 | +0.85(+7.19%) |
Feb 03, 2021 | 10.26 | 11.94 | 10.12 | 11.82 | 868,650 | +1.58(+15.43%) |
Feb 02, 2021 | 10.14 | 10.25 | 9.840 | 10.24 | 176,996 | +0.26(+2.61%) |
Feb 01, 2021 | 9.970 | 10.05 | 9.630 | 9.980 | 292,006 | +0.16(+1.63%) |
Jan 29, 2021 | 9.730 | 9.980 | 9.600 | 9.820 | 166,300 | +0.21(+2.19%) |
Jan 28, 2021 | 9.980 | 10.03 | 9.600 | 9.610 | 171,937 | -0.18(-1.84%) |
Jan 27, 2021 | 10.10 | 10.22 | 9.750 | 9.790 | 266,517 | -0.54(-5.23%) |
Jan 26, 2021 | 10.13 | 10.59 | 10.03 | 10.33 | 222,732 | +0.11(+1.08%) |
Jan 25, 2021 | 10.35 | 10.50 | 10.07 | 10.22 | 393,015 | -0.07(-0.68%) |
Jan 22, 2021 | 10.27 | 10.33 | 10.05 | 10.29 | 163,600 | +0.01(+0.10%) |
Jan 21, 2021 | 10.50 | 10.50 | 10.01 | 10.28 | 202,533 | -0.10(-0.96%) |
Jan 20, 2021 | 10.49 | 10.50 | 10.20 | 10.38 | 349,230 | -0.07(-0.67%) |
Jan 19, 2021 | 10.59 | 10.88 | 10.18 | 10.45 | 223,427 | -0.42(-3.86%) |
Jan 15, 2021 | 10.87 | 11.05 | 10.50 | 10.87 | 299,500 | +0.13(+1.21%) |
Jan 14, 2021 | 10.46 | 10.94 | 10.40 | 10.74 | 475,311 | +0.38(+3.67%) |
Jan 13, 2021 | 9.990 | 10.36 | 9.800 | 10.36 | 394,777 | +0.37(+3.70%) |
Jan 12, 2021 | 10.02 | 10.10 | 9.810 | 9.990 | 455,926 | +0.03(+0.30%) |
Jan 11, 2021 | 9.700 | 10.18 | 9.670 | 9.960 | 785,857 | +0.46(+4.84%) |
Jan 08, 2021 | 10.60 | 10.61 | 9.500 | 9.500 | 601,400 | -0.70(-6.86%) |
Jan 07, 2021 | 10.65 | 11.27 | 10.05 | 10.20 | 449,315 | -0.81(-7.36%) |
Jan 06, 2021 | 10.50 | 11.10 | 10.20 | 11.01 | 248,514 | +0.60(+5.76%) |
Jan 05, 2021 | 10.55 | 10.55 | 10.18 | 10.41 | 267,084 | +0.19(+1.86%) |