Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.99 | 11.59 | 10.87 | 10.95 | 1,329,820 | +0.18(+1.67%) |
Mar 30, 2021 | 10.37 | 10.91 | 10.37 | 10.77 | 439,044 | +0.39(+3.76%) |
Mar 29, 2021 | 10.23 | 11.04 | 10.23 | 10.38 | 877,681 | +0.04(+0.39%) |
Mar 26, 2021 | 9.840 | 10.55 | 9.840 | 10.34 | 1,854,200 | +0.89(+9.42%) |
Mar 25, 2021 | 8.530 | 9.500 | 8.530 | 9.450 | 423,590 | +0.77(+8.87%) |
Mar 24, 2021 | 8.730 | 9.170 | 8.660 | 8.680 | 607,745 | -0.05(-0.57%) |
Mar 23, 2021 | 9.220 | 9.370 | 8.615 | 8.730 | 370,571 | -0.57(-6.13%) |
Mar 22, 2021 | 9.310 | 9.480 | 9.091 | 9.300 | 264,850 | +0.03(+0.32%) |
Mar 19, 2021 | 9.330 | 9.800 | 9.010 | 9.270 | 790,600 | -0.14(-1.49%) |
Mar 18, 2021 | 10.15 | 10.18 | 9.380 | 9.410 | 526,640 | -0.71(-7.02%) |
Mar 17, 2021 | 9.960 | 10.25 | 9.860 | 10.12 | 551,894 | +0.12(+1.20%) |
Mar 16, 2021 | 10.08 | 10.10 | 9.610 | 10.00 | 345,824 | -0.08(-0.79%) |
Mar 15, 2021 | 9.740 | 10.57 | 9.600 | 10.08 | 776,286 | +0.34(+3.49%) |
Mar 12, 2021 | 9.630 | 9.830 | 9.460 | 9.740 | 232,500 | +0.14(+1.46%) |
Mar 11, 2021 | 9.650 | 9.650 | 9.300 | 9.600 | 191,853 | +0.09(+0.95%) |
Mar 10, 2021 | 9.740 | 9.800 | 9.130 | 9.510 | 730,361 | -0.03(-0.31%) |
Mar 09, 2021 | 9.640 | 9.640 | 9.210 | 9.540 | 452,874 | +0.05(+0.53%) |
Mar 08, 2021 | 9.540 | 9.880 | 9.460 | 9.490 | 293,162 | -0.08(-0.84%) |
Mar 05, 2021 | 9.200 | 9.620 | 8.860 | 9.570 | 397,700 | +0.40(+4.36%) |
Mar 04, 2021 | 9.430 | 9.530 | 8.860 | 9.170 | 496,693 | -0.35(-3.68%) |
Mar 03, 2021 | 9.530 | 9.870 | 9.410 | 9.520 | 426,176 | +0.11(+1.17%) |
Mar 02, 2021 | 9.570 | 9.720 | 9.410 | 9.410 | 405,442 | -0.11(-1.16%) |
Mar 01, 2021 | 9.460 | 9.800 | 9.220 | 9.520 | 501,953 | +0.20(+2.15%) |
Feb 26, 2021 | 9.190 | 9.530 | 8.713 | 9.320 | 426,300 | +0.09(+0.98%) |
Feb 25, 2021 | 9.750 | 9.760 | 9.190 | 9.230 | 279,029 | -0.52(-5.33%) |
Feb 24, 2021 | 9.220 | 9.830 | 9.220 | 9.750 | 433,579 | +0.40(+4.28%) |
Feb 23, 2021 | 9.260 | 9.490 | 8.890 | 9.350 | 575,975 | -0.10(-1.06%) |
Feb 22, 2021 | 9.050 | 9.720 | 8.970 | 9.450 | 696,384 | +0.28(+3.05%) |
Feb 19, 2021 | 9.330 | 9.450 | 8.990 | 9.170 | 870,600 | -0.03(-0.33%) |
Feb 18, 2021 | 9.520 | 9.870 | 9.180 | 9.200 | 399,470 | -0.36(-3.77%) |
Feb 17, 2021 | 10.58 | 10.58 | 9.350 | 9.560 | 669,066 | -1.06(-9.98%) |
Feb 16, 2021 | 10.51 | 11.18 | 10.47 | 10.62 | 1,254,764 | +0.17(+1.63%) |
Feb 12, 2021 | 10.02 | 10.52 | 9.660 | 10.45 | 1,043,200 | +0.53(+5.34%) |
Feb 11, 2021 | 9.320 | 9.980 | 9.190 | 9.920 | 664,264 | +0.67(+7.24%) |
Feb 10, 2021 | 8.710 | 9.280 | 8.600 | 9.250 | 529,705 | +0.62(+7.18%) |
Feb 09, 2021 | 8.320 | 8.670 | 8.120 | 8.630 | 370,824 | +0.34(+4.10%) |
Feb 08, 2021 | 7.950 | 8.290 | 7.850 | 8.290 | 478,471 | +0.39(+4.94%) |
Feb 05, 2021 | 8.110 | 8.240 | 7.750 | 7.900 | 521,700 | -0.19(-2.35%) |
Feb 04, 2021 | 8.650 | 9.000 | 7.690 | 8.090 | 748,598 | -0.78(-8.79%) |
Feb 03, 2021 | 8.830 | 8.970 | 8.750 | 8.870 | 576,023 | +0.08(+0.91%) |
Feb 02, 2021 | 8.810 | 8.840 | 8.590 | 8.790 | 364,565 | +0.10(+1.15%) |
Feb 01, 2021 | 8.170 | 8.760 | 8.170 | 8.690 | 993,226 | +0.54(+6.63%) |
Jan 29, 2021 | 7.960 | 8.340 | 7.845 | 8.150 | 647,200 | +0.18(+2.26%) |
Jan 28, 2021 | 7.960 | 8.050 | 7.760 | 7.970 | 358,494 | +0.11(+1.40%) |
Jan 27, 2021 | 7.930 | 7.980 | 7.560 | 7.860 | 394,191 | -0.24(-2.96%) |
Jan 26, 2021 | 8.200 | 8.400 | 8.050 | 8.100 | 229,538 | -0.13(-1.58%) |
Jan 25, 2021 | 8.090 | 8.420 | 8.090 | 8.230 | 410,687 | +0.14(+1.73%) |
Jan 22, 2021 | 8.260 | 8.267 | 7.950 | 8.090 | 215,100 | -0.24(-2.88%) |
Jan 21, 2021 | 8.430 | 8.610 | 8.300 | 8.330 | 339,458 | -0.06(-0.72%) |
Jan 20, 2021 | 8.140 | 8.530 | 8.040 | 8.390 | 480,324 | +0.35(+4.35%) |
Jan 19, 2021 | 7.530 | 8.150 | 7.370 | 8.040 | 621,859 | +0.51(+6.77%) |
Jan 15, 2021 | 7.300 | 7.760 | 7.200 | 7.530 | 480,500 | +0.12(+1.62%) |
Jan 14, 2021 | 7.250 | 7.570 | 7.170 | 7.410 | 228,096 | +0.14(+1.93%) |
Jan 13, 2021 | 7.250 | 7.350 | 7.100 | 7.270 | 184,469 | +0.02(+0.28%) |
Jan 12, 2021 | 7.360 | 7.370 | 7.100 | 7.250 | 437,263 | -0.07(-0.96%) |
Jan 11, 2021 | 7.060 | 7.360 | 7.010 | 7.320 | 224,214 | +0.16(+2.23%) |
Jan 08, 2021 | 7.310 | 7.310 | 6.940 | 7.160 | 224,500 | -0.03(-0.42%) |
Jan 07, 2021 | 7.010 | 7.240 | 6.830 | 7.190 | 245,484 | +0.20(+2.86%) |
Jan 06, 2021 | 6.460 | 7.090 | 6.460 | 6.990 | 528,434 | +0.51(+7.87%) |
Jan 05, 2021 | 6.480 | 6.540 | 6.300 | 6.480 | 549,635 | +0.01(+0.15%) |