Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.553 | 8.562 | 8.393 | 8.452 | 332,821 | -0.07(-0.79%) |
Mar 30, 2021 | 8.689 | 8.762 | 8.283 | 8.520 | 230,748 | -0.16(-1.85%) |
Mar 29, 2021 | 8.883 | 8.883 | 8.367 | 8.680 | 135,188 | -0.10(-1.15%) |
Mar 26, 2021 | 8.782 | 8.849 | 8.367 | 8.782 | 200,308 | +0.02(+0.19%) |
Mar 25, 2021 | 9.061 | 9.077 | 8.579 | 8.765 | 270,796 | -0.44(-4.77%) |
Mar 24, 2021 | 9.973 | 10.02 | 9.137 | 9.204 | 250,446 | -0.43(-4.47%) |
Mar 23, 2021 | 10.29 | 10.29 | 9.534 | 9.635 | 248,855 | -0.65(-6.33%) |
Mar 22, 2021 | 10.87 | 10.98 | 10.19 | 10.29 | 137,820 | -0.47(-4.40%) |
Mar 19, 2021 | 10.32 | 10.79 | 10.24 | 10.76 | 159,015 | +0.47(+4.60%) |
Mar 18, 2021 | 10.42 | 10.68 | 10.06 | 10.29 | 126,318 | -0.19(-1.85%) |
Mar 17, 2021 | 10.56 | 10.67 | 9.999 | 10.48 | 189,404 | -0.13(-1.19%) |
Mar 16, 2021 | 10.17 | 10.90 | 10.08 | 10.61 | 297,666 | +0.41(+4.06%) |
Mar 15, 2021 | 10.35 | 10.45 | 10.06 | 10.19 | 118,800 | -0.05(-0.49%) |
Mar 12, 2021 | 10.38 | 10.38 | 9.847 | 10.24 | 175,816 | -0.08(-0.82%) |
Mar 11, 2021 | 10.04 | 10.41 | 10.04 | 10.33 | 311,548 | +0.35(+3.47%) |
Mar 10, 2021 | 10.31 | 10.31 | 9.720 | 9.982 | 397,694 | -0.12(-1.17%) |
Mar 09, 2021 | 9.931 | 10.26 | 9.770 | 10.10 | 335,210 | +0.26(+2.66%) |
Mar 08, 2021 | 9.990 | 10.20 | 9.745 | 9.838 | 200,722 | -0.14(-1.36%) |
Mar 05, 2021 | 10.48 | 10.52 | 9.094 | 9.973 | 376,124 | -0.34(-3.28%) |
Mar 04, 2021 | 10.50 | 10.80 | 10.06 | 10.31 | 292,475 | -0.48(-4.46%) |
Mar 03, 2021 | 10.56 | 11.16 | 10.15 | 10.79 | 573,499 | +0.26(+2.49%) |
Mar 02, 2021 | 10.29 | 10.67 | 10.14 | 10.53 | 420,078 | +0.22(+2.13%) |
Mar 01, 2021 | 10.56 | 10.73 | 9.990 | 10.31 | 408,339 | +0.12(+1.16%) |
Feb 26, 2021 | 10.66 | 10.73 | 9.306 | 10.19 | 413,512 | -0.75(-6.87%) |
Feb 25, 2021 | 9.889 | 11.09 | 9.855 | 10.95 | 653,714 | +1.17(+11.93%) |
Feb 24, 2021 | 9.618 | 10.07 | 9.585 | 9.779 | 315,903 | +0.10(+1.05%) |
Feb 23, 2021 | 10.52 | 10.56 | 9.348 | 9.678 | 594,850 | -1.16(-10.69%) |
Feb 22, 2021 | 11.20 | 11.45 | 10.74 | 10.84 | 278,364 | -0.63(-5.53%) |
Feb 19, 2021 | 11.37 | 11.56 | 10.89 | 11.47 | 411,856 | +0.16(+1.42%) |
Feb 18, 2021 | 10.78 | 11.77 | 10.31 | 11.31 | 788,910 | +0.77(+7.30%) |
Feb 17, 2021 | 10.53 | 10.76 | 9.897 | 10.54 | 448,449 | +0.12(+1.14%) |
Feb 16, 2021 | 10.90 | 11.77 | 10.26 | 10.42 | 680,197 | -0.43(-3.97%) |
Feb 12, 2021 | 10.56 | 10.98 | 10.17 | 10.85 | 470,895 | +0.31(+2.97%) |
Feb 11, 2021 | 9.390 | 10.95 | 9.348 | 10.54 | 962,772 | +1.03(+10.84%) |
Feb 10, 2021 | 8.325 | 10.14 | 8.232 | 9.508 | 2,004,150 | +1.18(+14.21%) |
Feb 09, 2021 | 8.038 | 8.444 | 7.979 | 8.325 | 423,207 | +0.35(+4.45%) |
Feb 08, 2021 | 7.894 | 8.351 | 7.404 | 7.970 | 1,307,242 | +0.14(+1.73%) |
Feb 05, 2021 | 7.429 | 7.860 | 7.395 | 7.835 | 378,017 | +0.35(+4.75%) |
Feb 04, 2021 | 7.480 | 7.522 | 7.201 | 7.480 | 310,019 | -0.03(-0.34%) |
Feb 03, 2021 | 7.167 | 7.505 | 7.066 | 7.505 | 648,156 | +0.42(+5.97%) |
Feb 02, 2021 | 7.294 | 7.388 | 7.024 | 7.083 | 147,790 | -0.08(-1.06%) |
Feb 01, 2021 | 7.362 | 7.429 | 6.998 | 7.159 | 211,614 | -0.12(-1.63%) |
Jan 29, 2021 | 7.691 | 7.691 | 7.243 | 7.277 | 216,043 | -0.41(-5.38%) |
Jan 28, 2021 | 7.945 | 8.148 | 7.480 | 7.691 | 324,384 | -0.08(-1.09%) |
Jan 27, 2021 | 7.708 | 8.122 | 7.649 | 7.776 | 522,608 | -0.12(-1.50%) |
Jan 26, 2021 | 7.962 | 8.165 | 7.801 | 7.894 | 290,870 | -0.09(-1.16%) |
Jan 25, 2021 | 8.173 | 8.452 | 7.860 | 7.987 | 451,876 | -0.25(-3.08%) |
Jan 22, 2021 | 8.072 | 8.355 | 7.953 | 8.241 | 207,170 | +0.11(+1.35%) |
Jan 21, 2021 | 8.198 | 8.215 | 7.928 | 8.131 | 228,798 | +0.03(+0.31%) |
Jan 20, 2021 | 8.190 | 8.410 | 7.996 | 8.105 | 384,041 | -0.05(-0.62%) |
Jan 19, 2021 | 8.038 | 8.452 | 7.801 | 8.156 | 285,937 | +0.25(+3.10%) |
Jan 15, 2021 | 7.903 | 8.055 | 7.717 | 7.911 | 226,100 | +0.05(+0.65%) |
Jan 14, 2021 | 7.894 | 8.135 | 7.708 | 7.860 | 147,599 | -0.05(-0.64%) |
Jan 13, 2021 | 8.029 | 8.029 | 7.750 | 7.911 | 111,990 | -0.02(-0.21%) |
Jan 12, 2021 | 7.886 | 8.214 | 7.666 | 7.928 | 231,617 | +0.09(+1.19%) |
Jan 11, 2021 | 7.945 | 8.367 | 7.463 | 7.835 | 1,298,722 | +0.15(+1.98%) |
Jan 08, 2021 | 7.928 | 8.080 | 7.438 | 7.683 | 727,994 | -0.20(-2.57%) |
Jan 07, 2021 | 7.607 | 7.970 | 7.480 | 7.886 | 409,696 | +0.37(+4.95%) |
Jan 06, 2021 | 7.581 | 7.624 | 7.480 | 7.514 | 228,115 | -0.08(-1.00%) |
Jan 05, 2021 | 7.742 | 7.742 | 7.463 | 7.590 | 236,531 | -0.13(-1.64%) |