Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.600 | 7.786 | 7.121 | 7.316 | 1,021,398 | -0.40(-5.17%) |
Mar 30, 2021 | 6.881 | 9.080 | 6.881 | 7.715 | 5,268,165 | +0.84(+12.26%) |
Mar 29, 2021 | 8.052 | 8.061 | 6.748 | 6.872 | 1,015,845 | -1.04(-13.12%) |
Mar 26, 2021 | 8.291 | 8.752 | 7.334 | 7.910 | 1,033,078 | -0.41(-4.90%) |
Mar 25, 2021 | 8.158 | 9.214 | 7.085 | 8.318 | 2,716,857 | -0.44(-5.06%) |
Mar 24, 2021 | 9.719 | 11.06 | 8.238 | 8.761 | 5,823,705 | -0.34(-3.70%) |
Mar 23, 2021 | 11.30 | 11.51 | 8.735 | 9.098 | 10,936,541 | -3.88(-29.92%) |
Mar 22, 2021 | 6.846 | 13.26 | 6.748 | 12.98 | 87,282,208 | +5.69(+78.10%) |
Mar 19, 2021 | 7.458 | 8.070 | 6.660 | 7.289 | 8,574,294 | -1.06(-12.65%) |
Mar 18, 2021 | 4.744 | 12.06 | 4.700 | 8.344 | 155,626,672 | +3.54(+73.62%) |
Mar 17, 2021 | 3.840 | 5.126 | 3.822 | 4.806 | 2,247,787 | +1.02(+26.93%) |
Mar 16, 2021 | 3.946 | 4.248 | 3.786 | 3.786 | 257,520 | -0.26(-6.36%) |
Mar 15, 2021 | 3.813 | 4.079 | 3.813 | 4.044 | 171,947 | +0.23(+6.05%) |
Mar 12, 2021 | 3.636 | 3.813 | 3.609 | 3.813 | 115,024 | +0.17(+4.62%) |
Mar 11, 2021 | 3.627 | 3.698 | 3.414 | 3.645 | 120,599 | +0.13(+3.79%) |
Mar 10, 2021 | 3.396 | 3.636 | 3.334 | 3.512 | 132,609 | +0.16(+4.76%) |
Mar 09, 2021 | 3.325 | 3.450 | 3.296 | 3.352 | 121,433 | +0.10(+3.00%) |
Mar 08, 2021 | 3.423 | 3.432 | 3.228 | 3.254 | 102,392 | -0.06(-1.87%) |
Mar 05, 2021 | 3.467 | 3.636 | 3.105 | 3.317 | 214,374 | -0.10(-2.86%) |
Mar 04, 2021 | 3.742 | 3.822 | 3.414 | 3.414 | 113,055 | -0.38(-10.05%) |
Mar 03, 2021 | 3.990 | 4.128 | 3.769 | 3.795 | 121,405 | -0.20(-4.89%) |
Mar 02, 2021 | 4.212 | 4.212 | 3.831 | 3.990 | 113,684 | -0.10(-2.39%) |
Mar 01, 2021 | 3.884 | 4.248 | 3.884 | 4.088 | 96,709 | +0.27(+7.21%) |
Feb 26, 2021 | 3.990 | 4.301 | 3.645 | 3.813 | 359,169 | -0.39(-9.28%) |
Feb 25, 2021 | 4.593 | 4.700 | 4.177 | 4.203 | 366,081 | -0.38(-8.32%) |
Feb 24, 2021 | 4.398 | 4.851 | 4.221 | 4.585 | 264,116 | +0.06(+1.37%) |
Feb 23, 2021 | 4.460 | 4.700 | 3.849 | 4.523 | 436,353 | -0.71(-13.56%) |
Feb 22, 2021 | 5.055 | 5.720 | 5.055 | 5.232 | 718,633 | +0.26(+5.17%) |
Feb 19, 2021 | 5.347 | 5.658 | 4.771 | 4.975 | 951,546 | -0.26(-4.92%) |
Feb 18, 2021 | 4.620 | 6.030 | 4.478 | 5.232 | 1,511,559 | +0.48(+10.07%) |
Feb 17, 2021 | 4.824 | 5.055 | 4.283 | 4.753 | 863,243 | +0.09(+1.90%) |
Feb 16, 2021 | 4.283 | 4.664 | 4.186 | 4.664 | 786,062 | +0.59(+14.60%) |
Feb 12, 2021 | 3.946 | 4.137 | 3.849 | 4.070 | 237,379 | +0.08(+2.00%) |
Feb 11, 2021 | 3.795 | 4.035 | 3.680 | 3.990 | 427,205 | +0.35(+9.49%) |
Feb 10, 2021 | 3.742 | 3.840 | 3.503 | 3.645 | 198,861 | +0.00(+0.00%) |
Feb 09, 2021 | 3.485 | 3.724 | 3.458 | 3.645 | 291,450 | +0.08(+2.24%) |
Feb 08, 2021 | 3.680 | 3.804 | 3.458 | 3.565 | 375,016 | +0.00(+0.00%) |
Feb 05, 2021 | 3.680 | 4.389 | 3.529 | 3.565 | 1,964,890 | +0.21(+6.35%) |
Feb 04, 2021 | 3.192 | 3.609 | 3.157 | 3.352 | 762,230 | +0.18(+5.59%) |
Feb 03, 2021 | 3.068 | 3.192 | 3.050 | 3.175 | 108,301 | +0.11(+3.47%) |
Feb 02, 2021 | 3.104 | 3.175 | 3.015 | 3.068 | 127,496 | -0.04(-1.14%) |
Feb 01, 2021 | 3.042 | 3.104 | 2.971 | 3.104 | 123,042 | +0.13(+4.48%) |
Jan 29, 2021 | 3.104 | 3.210 | 2.944 | 2.971 | 114,799 | -0.13(-4.29%) |
Jan 28, 2021 | 2.997 | 3.245 | 2.997 | 3.104 | 115,327 | +0.12(+3.86%) |
Jan 27, 2021 | 3.095 | 3.228 | 2.962 | 2.988 | 289,837 | -0.32(-9.65%) |
Jan 26, 2021 | 3.387 | 3.387 | 3.281 | 3.308 | 116,463 | -0.06(-1.84%) |
Jan 25, 2021 | 3.370 | 3.405 | 3.237 | 3.370 | 195,288 | +0.09(+2.70%) |
Jan 22, 2021 | 3.334 | 3.342 | 3.147 | 3.281 | 155,170 | +0.04(+1.37%) |
Jan 21, 2021 | 3.042 | 3.343 | 2.971 | 3.237 | 215,656 | +0.20(+6.41%) |
Jan 20, 2021 | 3.104 | 3.166 | 3.042 | 3.042 | 109,174 | -0.02(-0.58%) |
Jan 19, 2021 | 3.068 | 3.104 | 2.944 | 3.059 | 87,622 | +0.05(+1.77%) |
Jan 15, 2021 | 3.166 | 3.166 | 2.891 | 3.006 | 86,155 | -0.14(-4.51%) |
Jan 14, 2021 | 3.059 | 3.254 | 3.059 | 3.148 | 197,407 | +0.09(+2.90%) |
Jan 13, 2021 | 3.148 | 3.192 | 3.015 | 3.059 | 77,890 | -0.09(-2.82%) |
Jan 12, 2021 | 3.050 | 3.281 | 2.909 | 3.148 | 369,581 | +0.15(+5.03%) |
Jan 11, 2021 | 3.006 | 3.104 | 2.962 | 2.997 | 141,508 | -0.09(-2.87%) |
Jan 08, 2021 | 3.139 | 3.157 | 2.909 | 3.086 | 128,444 | +0.04(+1.46%) |
Jan 07, 2021 | 2.793 | 3.068 | 2.793 | 3.042 | 221,190 | +0.25(+8.89%) |
Jan 06, 2021 | 2.864 | 2.962 | 2.767 | 2.793 | 98,820 | -0.07(-2.48%) |
Jan 05, 2021 | 2.802 | 2.926 | 2.802 | 2.864 | 81,414 | +0.06(+2.22%) |