Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.782 | 6.910 | 6.660 | 6.805 | 2,109,442 | -0.02(-0.22%) |
Mar 30, 2021 | 6.560 | 6.850 | 6.550 | 6.820 | 3,068,042 | +0.31(+4.76%) |
Mar 29, 2021 | 6.433 | 6.580 | 6.400 | 6.510 | 2,053,291 | +0.01(+0.15%) |
Mar 26, 2021 | 6.412 | 6.580 | 6.410 | 6.500 | 3,596,000 | +0.06(+0.93%) |
Mar 25, 2021 | 6.185 | 6.450 | 6.140 | 6.440 | 1,204,859 | +0.15(+2.38%) |
Mar 24, 2021 | 6.340 | 6.440 | 6.270 | 6.290 | 3,695,223 | -0.31(-4.70%) |
Mar 23, 2021 | 6.970 | 7.080 | 6.450 | 6.600 | 1,569,841 | -0.48(-6.78%) |
Mar 22, 2021 | 7.012 | 7.200 | 7.000 | 7.080 | 1,312,428 | -0.29(-3.87%) |
Mar 19, 2021 | 6.990 | 7.420 | 6.980 | 7.365 | 2,484,500 | +0.08(+1.03%) |
Mar 18, 2021 | 7.370 | 7.420 | 7.250 | 7.290 | 774,940 | -0.19(-2.54%) |
Mar 17, 2021 | 7.170 | 7.500 | 7.120 | 7.480 | 1,313,098 | +0.12(+1.63%) |
Mar 16, 2021 | 7.317 | 7.430 | 7.260 | 7.360 | 1,743,600 | +0.00(+0.00%) |
Mar 15, 2021 | 7.070 | 7.380 | 7.035 | 7.360 | 4,275,536 | +0.44(+6.36%) |
Mar 12, 2021 | 6.710 | 6.930 | 6.710 | 6.920 | 556,100 | +0.08(+1.17%) |
Mar 11, 2021 | 6.780 | 6.890 | 6.710 | 6.840 | 221,127 | -0.01(-0.15%) |
Mar 10, 2021 | 6.960 | 6.960 | 6.740 | 6.850 | 378,487 | -0.12(-1.72%) |
Mar 09, 2021 | 6.625 | 7.010 | 6.600 | 6.970 | 644,764 | +0.31(+4.65%) |
Mar 08, 2021 | 6.575 | 6.770 | 6.550 | 6.660 | 319,431 | +0.08(+1.22%) |
Mar 05, 2021 | 6.625 | 6.850 | 6.380 | 6.580 | 279,400 | -0.04(-0.60%) |
Mar 04, 2021 | 6.670 | 6.810 | 6.490 | 6.620 | 534,200 | -0.23(-3.36%) |
Mar 03, 2021 | 6.925 | 7.040 | 6.770 | 6.850 | 230,904 | -0.05(-0.72%) |
Mar 02, 2021 | 6.923 | 7.110 | 6.800 | 6.900 | 353,198 | -0.20(-2.82%) |
Mar 01, 2021 | 7.000 | 7.150 | 6.940 | 7.100 | 248,814 | +0.30(+4.41%) |
Feb 26, 2021 | 6.960 | 6.980 | 6.730 | 6.800 | 296,300 | +0.20(+3.03%) |
Feb 25, 2021 | 6.950 | 6.980 | 6.560 | 6.600 | 447,823 | +0.01(+0.15%) |
Feb 24, 2021 | 6.390 | 6.610 | 6.300 | 6.590 | 1,328,789 | +0.41(+6.63%) |
Feb 23, 2021 | 6.130 | 6.190 | 5.989 | 6.180 | 1,442,088 | +0.21(+3.52%) |
Feb 22, 2021 | 5.800 | 6.050 | 5.780 | 5.970 | 961,337 | +0.17(+2.91%) |
Feb 19, 2021 | 5.650 | 5.920 | 5.650 | 5.801 | 258,200 | +0.10(+1.77%) |
Feb 18, 2021 | 5.640 | 5.720 | 5.580 | 5.700 | 245,732 | -0.06(-1.04%) |
Feb 17, 2021 | 5.830 | 5.830 | 5.570 | 5.760 | 394,992 | -0.04(-0.69%) |
Feb 16, 2021 | 5.730 | 5.835 | 5.690 | 5.800 | 227,810 | +0.12(+2.11%) |
Feb 12, 2021 | 5.600 | 5.730 | 5.600 | 5.680 | 378,500 | -0.07(-1.22%) |
Feb 11, 2021 | 5.633 | 5.800 | 5.580 | 5.750 | 671,973 | +0.04(+0.61%) |
Feb 10, 2021 | 5.700 | 5.860 | 5.590 | 5.715 | 1,952,350 | -0.31(-5.15%) |
Feb 09, 2021 | 5.950 | 6.160 | 5.950 | 6.025 | 878,397 | +0.01(+0.08%) |
Feb 08, 2021 | 5.850 | 6.100 | 5.780 | 6.020 | 987,222 | +0.27(+4.70%) |
Feb 05, 2021 | 5.750 | 5.790 | 5.660 | 5.750 | 30,500 | -0.03(-0.43%) |
Feb 04, 2021 | 5.640 | 5.775 | 5.640 | 5.775 | 27,441 | +0.08(+1.32%) |
Feb 03, 2021 | 5.740 | 5.750 | 5.625 | 5.700 | 63,176 | +0.03(+0.53%) |
Feb 02, 2021 | 5.590 | 5.688 | 5.520 | 5.670 | 29,383 | +0.14(+2.53%) |
Feb 01, 2021 | 5.740 | 5.740 | 5.480 | 5.530 | 29,734 | +0.13(+2.41%) |
Jan 29, 2021 | 5.400 | 5.610 | 5.400 | 5.400 | 17,400 | -0.21(-3.74%) |
Jan 28, 2021 | 5.610 | 5.750 | 5.570 | 5.610 | 68,976 | +0.43(+8.30%) |
Jan 27, 2021 | 5.150 | 5.320 | 5.095 | 5.180 | 10,234 | -0.15(-2.81%) |
Jan 26, 2021 | 5.250 | 5.350 | 5.210 | 5.330 | 34,356 | +0.06(+1.14%) |
Jan 25, 2021 | 5.300 | 5.310 | 5.155 | 5.270 | 63,824 | -0.60(-10.22%) |
Jan 22, 2021 | 5.860 | 5.908 | 5.790 | 5.870 | 15,100 | -0.23(-3.77%) |
Jan 21, 2021 | 6.060 | 6.177 | 6.050 | 6.100 | 99,494 | +0.12(+2.09%) |
Jan 20, 2021 | 6.000 | 6.000 | 5.955 | 5.975 | 15,704 | -0.03(-0.42%) |
Jan 19, 2021 | 5.960 | 6.000 | 5.910 | 6.000 | 12,528 | +0.14(+2.39%) |
Jan 15, 2021 | 5.890 | 5.970 | 5.770 | 5.860 | 20,500 | -0.04(-0.68%) |
Jan 14, 2021 | 5.800 | 6.000 | 5.800 | 5.900 | 80,654 | +0.10(+1.72%) |
Jan 13, 2021 | 5.650 | 5.800 | 5.650 | 5.800 | 5,366 | +0.01(+0.26%) |
Jan 12, 2021 | 5.760 | 5.785 | 5.740 | 5.785 | 17,068 | +0.03(+0.43%) |
Jan 11, 2021 | 5.800 | 5.800 | 5.640 | 5.760 | 13,347 | -0.19(-3.19%) |
Jan 08, 2021 | 5.840 | 5.950 | 5.820 | 5.950 | 7,400 | +0.03(+0.42%) |
Jan 07, 2021 | 5.990 | 6.000 | 5.850 | 5.925 | 6,629 | +0.10(+1.80%) |
Jan 06, 2021 | 5.930 | 5.930 | 5.820 | 5.820 | 237,221 | -0.08(-1.36%) |
Jan 05, 2021 | 6.085 | 6.170 | 5.900 | 5.900 | 93,017 | -0.03(-0.51%) |