Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.450 | 10.12 | 8.230 | 9.800 | 683,826 | +0.88(+9.87%) |
Mar 30, 2021 | 8.500 | 9.010 | 8.170 | 8.920 | 406,282 | +0.27(+3.12%) |
Mar 29, 2021 | 9.230 | 9.230 | 8.340 | 8.650 | 258,054 | -0.55(-5.98%) |
Mar 26, 2021 | 9.310 | 9.420 | 8.540 | 9.200 | 252,700 | -0.02(-0.22%) |
Mar 25, 2021 | 8.360 | 9.310 | 8.270 | 9.220 | 296,077 | +0.15(+1.65%) |
Mar 24, 2021 | 9.540 | 10.01 | 9.010 | 9.070 | 387,725 | -0.30(-3.20%) |
Mar 23, 2021 | 10.20 | 10.42 | 9.170 | 9.370 | 410,876 | -0.87(-8.50%) |
Mar 22, 2021 | 10.62 | 10.62 | 10.15 | 10.24 | 175,073 | -0.26(-2.48%) |
Mar 19, 2021 | 10.10 | 11.12 | 9.650 | 10.50 | 446,800 | +0.43(+4.27%) |
Mar 18, 2021 | 10.00 | 10.98 | 9.830 | 10.07 | 365,842 | +0.02(+0.20%) |
Mar 17, 2021 | 9.630 | 10.42 | 9.330 | 10.05 | 267,677 | +0.17(+1.72%) |
Mar 16, 2021 | 10.45 | 10.50 | 9.600 | 9.880 | 246,043 | -0.68(-6.44%) |
Mar 15, 2021 | 10.50 | 10.59 | 10.08 | 10.56 | 167,009 | +0.29(+2.82%) |
Mar 12, 2021 | 10.14 | 10.30 | 9.760 | 10.27 | 199,000 | +0.02(+0.20%) |
Mar 11, 2021 | 9.310 | 10.42 | 9.100 | 10.25 | 358,515 | +1.21(+13.38%) |
Mar 10, 2021 | 9.350 | 9.820 | 8.770 | 9.040 | 366,290 | -0.11(-1.20%) |
Mar 09, 2021 | 9.000 | 9.254 | 8.720 | 9.150 | 429,820 | +0.69(+8.16%) |
Mar 08, 2021 | 8.480 | 9.160 | 8.230 | 8.460 | 547,107 | +0.17(+2.05%) |
Mar 05, 2021 | 8.410 | 8.580 | 6.790 | 8.290 | 1,177,800 | -0.24(-2.81%) |
Mar 04, 2021 | 9.810 | 9.820 | 7.850 | 8.530 | 1,260,569 | -0.97(-10.21%) |
Mar 03, 2021 | 11.22 | 11.49 | 9.430 | 9.500 | 695,643 | -1.81(-16.00%) |
Mar 02, 2021 | 11.52 | 11.58 | 10.82 | 11.31 | 413,355 | -0.29(-2.50%) |
Mar 01, 2021 | 10.55 | 11.74 | 10.43 | 11.60 | 657,299 | +1.31(+12.73%) |
Feb 26, 2021 | 10.29 | 10.70 | 9.840 | 10.29 | 390,100 | +0.14(+1.38%) |
Feb 25, 2021 | 11.28 | 11.37 | 10.06 | 10.15 | 500,566 | -0.89(-8.06%) |
Feb 24, 2021 | 10.81 | 11.70 | 10.71 | 11.04 | 398,162 | +0.39(+3.66%) |
Feb 23, 2021 | 10.90 | 11.09 | 9.370 | 10.65 | 1,065,003 | -1.19(-10.05%) |
Feb 22, 2021 | 12.02 | 12.88 | 11.66 | 11.84 | 852,781 | +0.12(+1.02%) |
Feb 19, 2021 | 11.51 | 12.19 | 11.36 | 11.72 | 522,000 | +0.56(+5.02%) |
Feb 18, 2021 | 11.91 | 12.30 | 11.12 | 11.16 | 532,705 | -0.56(-4.78%) |
Feb 17, 2021 | 12.77 | 12.98 | 11.25 | 11.72 | 1,138,635 | -1.14(-8.86%) |
Feb 16, 2021 | 12.37 | 13.20 | 12.30 | 12.86 | 1,455,518 | +1.21(+10.39%) |
Feb 12, 2021 | 11.50 | 12.74 | 11.06 | 11.65 | 1,458,000 | +0.70(+6.39%) |
Feb 11, 2021 | 11.81 | 12.19 | 10.33 | 10.95 | 1,057,476 | -0.96(-8.06%) |
Feb 10, 2021 | 11.98 | 12.33 | 11.30 | 11.91 | 1,501,338 | +0.58(+5.12%) |
Feb 09, 2021 | 12.63 | 12.75 | 10.75 | 11.33 | 2,807,503 | -1.50(-11.69%) |
Feb 08, 2021 | 13.36 | 14.10 | 12.53 | 12.83 | 931,601 | -0.12(-0.93%) |
Feb 05, 2021 | 14.99 | 14.99 | 12.65 | 12.95 | 1,621,200 | -1.35(-9.44%) |
Feb 04, 2021 | 12.54 | 14.90 | 12.12 | 14.30 | 3,872,864 | -1.32(-8.45%) |
Feb 03, 2021 | 12.00 | 16.27 | 11.41 | 15.62 | 1,800,768 | +3.80(+32.15%) |
Feb 02, 2021 | 11.41 | 12.05 | 10.87 | 11.82 | 1,021,033 | +0.96(+8.84%) |
Feb 01, 2021 | 10.50 | 11.20 | 10.40 | 10.86 | 1,189,889 | +1.02(+10.37%) |
Jan 29, 2021 | 10.68 | 10.99 | 9.360 | 9.840 | 1,016,900 | +0.43(+4.57%) |
Jan 28, 2021 | 8.000 | 10.25 | 7.960 | 9.410 | 2,027,921 | +2.12(+29.08%) |
Jan 27, 2021 | 7.990 | 8.100 | 7.180 | 7.290 | 306,015 | -0.92(-11.21%) |
Jan 26, 2021 | 7.830 | 8.305 | 7.620 | 8.210 | 312,180 | +0.49(+6.35%) |
Jan 25, 2021 | 7.850 | 7.920 | 7.449 | 7.720 | 277,426 | -0.19(-2.40%) |
Jan 22, 2021 | 7.800 | 7.940 | 7.470 | 7.910 | 269,300 | +0.16(+2.06%) |
Jan 21, 2021 | 7.640 | 7.880 | 7.050 | 7.750 | 690,825 | -0.27(-3.37%) |
Jan 20, 2021 | 7.920 | 8.150 | 7.910 | 8.020 | 151,817 | +0.09(+1.13%) |
Jan 19, 2021 | 8.140 | 8.290 | 7.900 | 7.930 | 251,632 | -0.16(-1.98%) |
Jan 15, 2021 | 8.350 | 8.430 | 7.850 | 8.090 | 456,600 | -0.24(-2.88%) |
Jan 14, 2021 | 8.580 | 8.792 | 8.120 | 8.330 | 401,754 | -0.22(-2.57%) |
Jan 13, 2021 | 8.120 | 8.800 | 8.000 | 8.550 | 589,441 | +0.45(+5.56%) |
Jan 12, 2021 | 7.710 | 8.150 | 7.500 | 8.100 | 254,682 | +0.37(+4.79%) |
Jan 11, 2021 | 7.770 | 7.860 | 7.550 | 7.730 | 175,240 | -0.13(-1.65%) |
Jan 08, 2021 | 8.300 | 8.400 | 7.770 | 7.860 | 278,000 | -0.40(-4.84%) |
Jan 07, 2021 | 7.700 | 8.260 | 7.620 | 8.260 | 544,110 | +0.67(+8.83%) |
Jan 06, 2021 | 7.640 | 7.850 | 7.360 | 7.590 | 279,364 | +0.00(+0.00%) |
Jan 05, 2021 | 7.150 | 7.750 | 7.030 | 7.590 | 289,076 | +0.43(+6.01%) |