Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.751 | 9.916 | 9.741 | 9.750 | 34,808 | +0.27(+2.84%) |
Mar 30, 2021 | 9.430 | 9.529 | 9.190 | 9.481 | 26,533 | +0.10(+1.02%) |
Mar 29, 2021 | 9.576 | 9.754 | 9.373 | 9.385 | 16,290 | -0.12(-1.21%) |
Mar 26, 2021 | 9.852 | 9.852 | 9.411 | 9.500 | 31,500 | -0.17(-1.71%) |
Mar 25, 2021 | 10.00 | 10.00 | 9.290 | 9.665 | 8,730 | +0.03(+0.26%) |
Mar 24, 2021 | 9.829 | 9.829 | 9.640 | 9.640 | 14,438 | -0.15(-1.56%) |
Mar 23, 2021 | 10.00 | 10.08 | 9.750 | 9.793 | 28,691 | -0.32(-3.18%) |
Mar 22, 2021 | 10.42 | 10.42 | 10.11 | 10.11 | 14,551 | -0.27(-2.61%) |
Mar 19, 2021 | 10.30 | 10.48 | 10.19 | 10.38 | 11,000 | +0.13(+1.32%) |
Mar 18, 2021 | 10.72 | 10.81 | 10.25 | 10.25 | 26,336 | -0.53(-4.88%) |
Mar 17, 2021 | 10.40 | 10.84 | 10.39 | 10.78 | 11,638 | +0.12(+1.13%) |
Mar 16, 2021 | 11.24 | 11.31 | 10.50 | 10.65 | 22,997 | -0.59(-5.24%) |
Mar 15, 2021 | 10.76 | 11.33 | 10.67 | 11.24 | 38,218 | +0.62(+5.79%) |
Mar 12, 2021 | 10.25 | 10.63 | 10.20 | 10.63 | 4,300 | +0.19(+1.81%) |
Mar 11, 2021 | 9.998 | 10.50 | 9.882 | 10.44 | 18,466 | +0.69(+7.09%) |
Mar 10, 2021 | 10.24 | 10.27 | 9.598 | 9.749 | 12,496 | -0.19(-1.88%) |
Mar 09, 2021 | 9.714 | 9.936 | 9.620 | 9.936 | 72,399 | +0.67(+7.26%) |
Mar 08, 2021 | 9.192 | 9.555 | 9.192 | 9.263 | 23,575 | +0.07(+0.72%) |
Mar 05, 2021 | 9.478 | 9.582 | 8.462 | 9.197 | 43,700 | -0.27(-2.83%) |
Mar 04, 2021 | 10.10 | 10.10 | 9.181 | 9.465 | 41,284 | -0.59(-5.82%) |
Mar 03, 2021 | 10.51 | 10.51 | 9.700 | 10.05 | 14,956 | -0.35(-3.37%) |
Mar 02, 2021 | 10.61 | 11.10 | 10.40 | 10.40 | 16,836 | -0.07(-0.68%) |
Mar 01, 2021 | 10.31 | 10.58 | 10.31 | 10.47 | 17,884 | +0.39(+3.88%) |
Feb 26, 2021 | 10.13 | 10.42 | 9.984 | 10.08 | 22,800 | -0.10(-0.97%) |
Feb 25, 2021 | 10.98 | 10.98 | 10.17 | 10.18 | 18,482 | -0.80(-7.25%) |
Feb 24, 2021 | 10.50 | 11.00 | 10.43 | 10.98 | 37,085 | +0.53(+5.03%) |
Feb 23, 2021 | 10.42 | 10.45 | 9.500 | 10.45 | 17,708 | -0.48(-4.39%) |
Feb 22, 2021 | 11.13 | 11.27 | 10.92 | 10.93 | 48,859 | -0.42(-3.69%) |
Feb 19, 2021 | 11.07 | 11.42 | 10.95 | 11.35 | 40,500 | +0.39(+3.57%) |
Feb 18, 2021 | 11.81 | 12.13 | 10.96 | 10.96 | 30,019 | -0.70(-6.04%) |
Feb 17, 2021 | 11.85 | 11.85 | 11.45 | 11.66 | 25,951 | -0.54(-4.42%) |
Feb 16, 2021 | 11.56 | 12.30 | 11.45 | 12.20 | 32,797 | +1.09(+9.81%) |
Feb 12, 2021 | 10.50 | 11.88 | 10.47 | 11.11 | 67,600 | -0.15(-1.37%) |
Feb 11, 2021 | 14.70 | 14.70 | 11.15 | 11.26 | 266,830 | -3.60(-24.21%) |
Feb 10, 2021 | 13.95 | 15.62 | 13.33 | 14.86 | 159,890 | +1.83(+14.05%) |
Feb 09, 2021 | 11.94 | 13.23 | 11.79 | 13.03 | 140,259 | +1.52(+13.20%) |
Feb 08, 2021 | 10.80 | 11.52 | 10.80 | 11.51 | 110,891 | +0.77(+7.21%) |
Feb 05, 2021 | 10.90 | 10.92 | 10.50 | 10.74 | 38,100 | -0.00(-0.00%) |
Feb 04, 2021 | 10.74 | 11.02 | 10.45 | 10.74 | 28,478 | -0.00(-0.02%) |
Feb 03, 2021 | 9.990 | 11.02 | 9.750 | 10.74 | 64,276 | +1.07(+11.10%) |
Feb 02, 2021 | 9.130 | 9.670 | 8.978 | 9.667 | 56,079 | +0.77(+8.62%) |
Feb 01, 2021 | 8.844 | 8.909 | 8.550 | 8.900 | 20,002 | +0.10(+1.14%) |
Jan 29, 2021 | 8.982 | 9.142 | 8.689 | 8.800 | 28,800 | -0.13(-1.47%) |
Jan 28, 2021 | 9.164 | 9.200 | 8.550 | 8.931 | 11,299 | +0.14(+1.63%) |
Jan 27, 2021 | 8.560 | 9.074 | 8.500 | 8.788 | 27,589 | -0.03(-0.38%) |
Jan 26, 2021 | 8.425 | 8.902 | 8.330 | 8.821 | 27,494 | +0.49(+5.90%) |
Jan 25, 2021 | 8.697 | 8.750 | 8.250 | 8.330 | 14,643 | -0.40(-4.58%) |
Jan 22, 2021 | 8.531 | 8.730 | 8.530 | 8.730 | 26,700 | +0.02(+0.19%) |
Jan 21, 2021 | 8.758 | 8.780 | 8.569 | 8.714 | 20,171 | -0.10(-1.09%) |
Jan 20, 2021 | 8.900 | 8.966 | 8.255 | 8.810 | 80,293 | -0.07(-0.81%) |
Jan 19, 2021 | 8.700 | 8.882 | 8.473 | 8.882 | 46,203 | +0.18(+2.09%) |
Jan 15, 2021 | 9.123 | 9.300 | 8.631 | 8.700 | 38,000 | -0.05(-0.57%) |
Jan 14, 2021 | 8.257 | 8.797 | 8.250 | 8.750 | 29,821 | +0.65(+8.02%) |
Jan 13, 2021 | 7.780 | 8.239 | 7.760 | 8.100 | 25,627 | +0.34(+4.38%) |
Jan 12, 2021 | 7.712 | 7.894 | 7.125 | 7.760 | 60,830 | +0.09(+1.15%) |
Jan 11, 2021 | 7.300 | 7.780 | 7.300 | 7.672 | 34,564 | +0.29(+3.89%) |
Jan 08, 2021 | 7.419 | 7.500 | 7.237 | 7.385 | 67,300 | +0.05(+0.74%) |
Jan 07, 2021 | 7.482 | 7.600 | 7.150 | 7.330 | 34,736 | +0.18(+2.50%) |
Jan 06, 2021 | 7.019 | 7.490 | 7.008 | 7.151 | 68,600 | +0.52(+7.77%) |
Jan 05, 2021 | 6.463 | 6.636 | 6.456 | 6.636 | 16,816 | +0.22(+3.42%) |