Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.448 | 7.965 | 7.356 | 7.781 | 1,363,276 | +0.33(+4.47%) |
Mar 30, 2021 | 7.565 | 7.623 | 7.390 | 7.448 | 250,672 | -0.08(-1.11%) |
Mar 29, 2021 | 7.356 | 7.681 | 7.227 | 7.531 | 599,972 | +0.02(+0.22%) |
Mar 26, 2021 | 7.340 | 7.556 | 7.298 | 7.515 | 635,929 | +0.21(+2.85%) |
Mar 25, 2021 | 6.931 | 7.331 | 6.782 | 7.306 | 752,522 | +0.32(+4.65%) |
Mar 24, 2021 | 7.165 | 7.356 | 6.956 | 6.981 | 693,772 | -0.02(-0.24%) |
Mar 23, 2021 | 7.340 | 7.415 | 6.961 | 6.998 | 1,081,881 | -0.51(-6.77%) |
Mar 22, 2021 | 7.840 | 7.840 | 7.340 | 7.506 | 869,897 | -0.19(-2.49%) |
Mar 19, 2021 | 7.831 | 7.998 | 7.573 | 7.698 | 2,103,800 | -0.14(-1.81%) |
Mar 18, 2021 | 8.464 | 8.573 | 7.790 | 7.840 | 1,224,967 | -0.69(-8.11%) |
Mar 17, 2021 | 8.040 | 8.664 | 7.998 | 8.531 | 2,419,604 | +0.56(+7.00%) |
Mar 16, 2021 | 7.806 | 8.023 | 7.740 | 7.973 | 1,237,211 | +0.02(+0.21%) |
Mar 15, 2021 | 7.923 | 8.009 | 7.681 | 7.956 | 719,225 | -0.01(-0.10%) |
Mar 12, 2021 | 7.748 | 7.998 | 7.722 | 7.965 | 826,420 | +0.28(+3.69%) |
Mar 11, 2021 | 7.506 | 7.731 | 7.440 | 7.681 | 1,234,467 | +0.19(+2.56%) |
Mar 10, 2021 | 7.331 | 7.523 | 7.256 | 7.490 | 961,803 | +0.27(+3.81%) |
Mar 09, 2021 | 7.440 | 7.548 | 7.198 | 7.215 | 1,209,505 | -0.32(-4.20%) |
Mar 08, 2021 | 7.548 | 7.815 | 7.477 | 7.531 | 1,659,760 | +0.03(+0.44%) |
Mar 05, 2021 | 7.681 | 7.823 | 7.281 | 7.498 | 1,441,944 | +0.07(+0.90%) |
Mar 04, 2021 | 7.323 | 7.698 | 7.123 | 7.431 | 1,700,448 | +0.15(+2.06%) |
Mar 03, 2021 | 7.456 | 7.890 | 7.198 | 7.281 | 2,139,821 | -0.17(-2.35%) |
Mar 02, 2021 | 7.123 | 7.481 | 6.940 | 7.456 | 1,877,633 | +0.27(+3.71%) |
Mar 01, 2021 | 6.723 | 7.273 | 6.715 | 7.190 | 3,405,047 | +0.62(+9.38%) |
Feb 26, 2021 | 6.715 | 7.056 | 6.482 | 6.573 | 2,982,434 | -0.32(-4.59%) |
Feb 25, 2021 | 6.865 | 7.131 | 6.473 | 6.890 | 1,816,872 | +0.27(+4.03%) |
Feb 24, 2021 | 6.432 | 7.040 | 6.415 | 6.623 | 2,299,601 | +0.27(+4.19%) |
Feb 23, 2021 | 6.382 | 6.415 | 5.890 | 6.357 | 1,478,019 | +0.02(+0.39%) |
Feb 22, 2021 | 6.090 | 6.569 | 6.090 | 6.332 | 1,968,699 | +0.19(+3.12%) |
Feb 19, 2021 | 5.898 | 6.190 | 5.832 | 6.140 | 979,461 | +0.35(+6.04%) |
Feb 18, 2021 | 5.648 | 6.140 | 5.499 | 5.790 | 1,501,806 | -0.13(-2.25%) |
Feb 17, 2021 | 5.932 | 6.207 | 5.840 | 5.923 | 1,397,558 | -0.06(-0.97%) |
Feb 16, 2021 | 5.873 | 6.107 | 5.840 | 5.982 | 899,531 | +0.27(+4.82%) |
Feb 12, 2021 | 5.798 | 6.057 | 5.667 | 5.707 | 1,089,890 | -0.06(-1.01%) |
Feb 11, 2021 | 5.607 | 5.865 | 5.457 | 5.765 | 1,081,511 | +0.17(+2.98%) |
Feb 10, 2021 | 5.382 | 5.607 | 5.374 | 5.599 | 979,003 | +0.22(+4.02%) |
Feb 09, 2021 | 5.632 | 5.657 | 5.349 | 5.382 | 851,265 | -0.16(-2.86%) |
Feb 08, 2021 | 5.665 | 5.723 | 5.524 | 5.540 | 1,405,608 | -0.04(-0.75%) |
Feb 05, 2021 | 5.349 | 5.732 | 5.349 | 5.582 | 1,736,502 | +0.27(+5.02%) |
Feb 04, 2021 | 5.207 | 5.457 | 5.146 | 5.315 | 727,980 | +0.16(+3.07%) |
Feb 03, 2021 | 5.057 | 5.232 | 5.047 | 5.157 | 1,274,761 | +0.15(+3.00%) |
Feb 02, 2021 | 5.182 | 5.324 | 4.940 | 5.007 | 1,042,090 | -0.15(-2.91%) |
Feb 01, 2021 | 5.324 | 5.324 | 5.090 | 5.157 | 2,155,385 | -0.03(-0.64%) |
Jan 29, 2021 | 4.990 | 5.299 | 4.915 | 5.190 | 1,766,510 | +0.12(+2.47%) |
Jan 28, 2021 | 4.799 | 5.074 | 4.790 | 5.065 | 1,412,919 | +0.34(+7.23%) |
Jan 27, 2021 | 4.781 | 4.862 | 4.651 | 4.724 | 1,982,804 | -0.10(-2.02%) |
Jan 26, 2021 | 4.878 | 5.024 | 4.764 | 4.821 | 1,842,452 | -0.01(-0.17%) |
Jan 25, 2021 | 4.870 | 4.975 | 4.708 | 4.829 | 1,776,019 | -0.03(-0.67%) |
Jan 22, 2021 | 4.910 | 4.910 | 4.740 | 4.862 | 1,469,618 | -0.07(-1.48%) |
Jan 21, 2021 | 5.243 | 5.292 | 4.919 | 4.935 | 1,804,042 | -0.31(-5.88%) |
Jan 20, 2021 | 5.454 | 5.462 | 5.162 | 5.243 | 1,249,206 | -0.11(-2.12%) |
Jan 19, 2021 | 5.349 | 5.552 | 5.259 | 5.357 | 965,298 | +0.06(+1.23%) |
Jan 15, 2021 | 5.438 | 5.455 | 5.211 | 5.292 | 805,037 | -0.22(-3.98%) |
Jan 14, 2021 | 5.438 | 5.576 | 5.308 | 5.511 | 896,157 | +0.12(+2.26%) |
Jan 13, 2021 | 5.495 | 5.535 | 5.284 | 5.389 | 877,520 | -0.08(-1.48%) |
Jan 12, 2021 | 5.430 | 5.568 | 5.406 | 5.470 | 1,323,096 | +0.11(+1.97%) |
Jan 11, 2021 | 5.300 | 5.503 | 5.276 | 5.365 | 647,636 | -0.14(-2.51%) |
Jan 08, 2021 | 5.706 | 5.706 | 5.276 | 5.503 | 1,119,462 | -0.06(-1.17%) |
Jan 07, 2021 | 5.414 | 5.681 | 5.381 | 5.568 | 1,694,524 | +0.21(+3.94%) |
Jan 06, 2021 | 5.243 | 5.414 | 5.040 | 5.357 | 1,213,592 | +0.25(+4.93%) |
Jan 05, 2021 | 4.992 | 5.341 | 4.943 | 5.105 | 948,248 | +0.14(+2.78%) |