Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.350 | 9.380 | 8.010 | 9.150 | 2,518,920 | +0.51(+5.90%) |
Mar 30, 2021 | 7.060 | 8.960 | 6.860 | 8.640 | 4,241,881 | +1.58(+22.38%) |
Mar 29, 2021 | 7.370 | 7.880 | 7.010 | 7.060 | 1,117,143 | -0.52(-6.86%) |
Mar 26, 2021 | 8.170 | 8.173 | 7.040 | 7.580 | 2,133,300 | -0.42(-5.25%) |
Mar 25, 2021 | 7.600 | 8.450 | 7.410 | 8.000 | 2,296,538 | +0.21(+2.70%) |
Mar 24, 2021 | 9.040 | 9.060 | 7.610 | 7.790 | 2,896,847 | -0.82(-9.52%) |
Mar 23, 2021 | 9.750 | 9.880 | 8.600 | 8.610 | 3,136,503 | -0.77(-8.21%) |
Mar 22, 2021 | 11.44 | 11.74 | 9.200 | 9.380 | 6,134,914 | -1.93(-17.06%) |
Mar 19, 2021 | 11.67 | 12.10 | 10.90 | 11.31 | 2,470,600 | -0.18(-1.57%) |
Mar 18, 2021 | 12.46 | 13.40 | 11.11 | 11.49 | 5,666,182 | -0.86(-6.96%) |
Mar 17, 2021 | 12.27 | 14.21 | 12.22 | 12.35 | 12,925,421 | -1.30(-9.52%) |
Mar 16, 2021 | 10.43 | 15.28 | 9.800 | 13.65 | 63,415,636 | +3.11(+29.51%) |
Mar 15, 2021 | 10.61 | 10.90 | 9.250 | 10.54 | 3,073,117 | -0.09(-0.85%) |
Mar 12, 2021 | 9.340 | 11.39 | 9.000 | 10.63 | 3,149,300 | +0.10(+0.95%) |
Mar 11, 2021 | 8.650 | 10.54 | 8.150 | 10.53 | 7,580,195 | +2.63(+33.29%) |
Mar 10, 2021 | 7.260 | 8.970 | 7.150 | 7.900 | 4,052,399 | +1.06(+15.50%) |
Mar 09, 2021 | 7.730 | 7.900 | 6.070 | 6.840 | 3,173,264 | +0.02(+0.29%) |
Mar 08, 2021 | 7.100 | 7.490 | 6.750 | 6.820 | 1,420,247 | -0.45(-6.19%) |
Mar 05, 2021 | 7.140 | 7.350 | 5.810 | 7.270 | 1,715,200 | +0.67(+10.15%) |
Mar 04, 2021 | 8.480 | 9.080 | 6.400 | 6.600 | 2,490,954 | -2.01(-23.34%) |
Mar 03, 2021 | 9.400 | 9.650 | 8.500 | 8.610 | 782,165 | -0.33(-3.69%) |
Mar 02, 2021 | 10.02 | 10.69 | 8.700 | 8.940 | 1,350,641 | -0.97(-9.79%) |
Mar 01, 2021 | 9.910 | 10.39 | 9.150 | 9.910 | 1,431,789 | +1.85(+22.95%) |
Feb 26, 2021 | 8.820 | 8.980 | 8.000 | 8.060 | 1,722,100 | -1.08(-11.82%) |
Feb 25, 2021 | 9.930 | 10.09 | 9.020 | 9.140 | 769,604 | -0.92(-9.15%) |
Feb 24, 2021 | 10.45 | 10.49 | 9.700 | 10.06 | 802,982 | -0.02(-0.20%) |
Feb 23, 2021 | 10.12 | 10.68 | 8.200 | 10.08 | 1,506,916 | -1.08(-9.68%) |
Feb 22, 2021 | 13.00 | 13.55 | 11.07 | 11.16 | 4,442,265 | -0.88(-7.31%) |
Feb 19, 2021 | 12.34 | 12.71 | 11.90 | 12.04 | 1,273,700 | -0.32(-2.59%) |
Feb 18, 2021 | 12.00 | 12.50 | 11.40 | 12.36 | 1,319,258 | -0.40(-3.13%) |
Feb 17, 2021 | 13.87 | 14.50 | 12.50 | 12.76 | 1,564,534 | -0.61(-4.56%) |
Feb 16, 2021 | 15.60 | 15.66 | 13.22 | 13.37 | 2,993,214 | -2.45(-15.49%) |
Feb 12, 2021 | 13.06 | 16.75 | 12.70 | 15.82 | 7,563,600 | +3.17(+25.06%) |
Feb 11, 2021 | 12.89 | 14.10 | 12.52 | 12.65 | 2,408,042 | -0.11(-0.86%) |
Feb 10, 2021 | 12.99 | 13.52 | 12.25 | 12.76 | 2,317,234 | -0.70(-5.20%) |
Feb 09, 2021 | 11.56 | 15.50 | 11.06 | 13.46 | 5,807,145 | +0.67(+5.24%) |
Feb 08, 2021 | 13.40 | 13.41 | 11.91 | 12.79 | 6,746,157 | +1.39(+12.19%) |
Feb 05, 2021 | 16.25 | 16.68 | 10.75 | 11.40 | 19,640,800 | -3.09(-21.33%) |
Feb 04, 2021 | 10.91 | 16.01 | 10.50 | 14.49 | 74,820,808 | +5.99(+70.47%) |
Feb 03, 2021 | 6.510 | 10.35 | 6.230 | 8.500 | 69,164,736 | +3.34(+64.73%) |
Feb 02, 2021 | 4.420 | 7.110 | 4.230 | 5.160 | 45,241,040 | +1.51(+41.37%) |
Feb 01, 2021 | 3.590 | 3.690 | 3.360 | 3.650 | 559,659 | +0.35(+10.61%) |
Jan 29, 2021 | 3.390 | 3.470 | 3.220 | 3.300 | 634,000 | -0.07(-2.08%) |
Jan 28, 2021 | 3.510 | 3.600 | 3.310 | 3.370 | 323,560 | -0.20(-5.60%) |
Jan 27, 2021 | 3.550 | 3.720 | 3.480 | 3.570 | 356,089 | -0.10(-2.72%) |
Jan 26, 2021 | 3.690 | 3.740 | 3.610 | 3.670 | 297,546 | -0.02(-0.54%) |
Jan 25, 2021 | 3.800 | 3.820 | 3.643 | 3.690 | 496,529 | -0.13(-3.40%) |
Jan 22, 2021 | 3.750 | 3.850 | 3.750 | 3.820 | 379,000 | -0.01(-0.26%) |
Jan 21, 2021 | 3.850 | 3.860 | 3.750 | 3.830 | 298,438 | -0.02(-0.52%) |
Jan 20, 2021 | 3.890 | 3.920 | 3.750 | 3.850 | 340,665 | -0.01(-0.26%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.810 | 3.860 | 310,087 | +0.06(+1.58%) |
Jan 15, 2021 | 3.920 | 3.941 | 3.770 | 3.800 | 338,000 | -0.12(-3.06%) |
Jan 14, 2021 | 3.920 | 3.940 | 3.790 | 3.920 | 338,003 | +0.02(+0.51%) |
Jan 13, 2021 | 3.990 | 3.990 | 3.800 | 3.900 | 210,776 | -0.02(-0.51%) |
Jan 12, 2021 | 3.730 | 3.950 | 3.640 | 3.920 | 564,568 | +0.24(+6.52%) |
Jan 11, 2021 | 3.810 | 3.810 | 3.630 | 3.680 | 482,491 | -0.19(-4.91%) |
Jan 08, 2021 | 3.910 | 3.940 | 3.775 | 3.870 | 432,700 | -0.07(-1.78%) |
Jan 07, 2021 | 3.880 | 3.950 | 3.830 | 3.940 | 472,174 | +0.02(+0.51%) |
Jan 06, 2021 | 4.030 | 4.070 | 3.830 | 3.920 | 658,447 | +0.02(+0.51%) |
Jan 05, 2021 | 3.900 | 3.980 | 3.840 | 3.900 | 419,127 | -0.07(-1.76%) |