Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.640 | 5.925 | 5.640 | 5.870 | 727,318 | +0.20(+3.53%) |
Mar 30, 2021 | 5.790 | 5.790 | 5.520 | 5.670 | 825,588 | -0.14(-2.41%) |
Mar 29, 2021 | 5.820 | 5.870 | 5.660 | 5.810 | 734,235 | -0.07(-1.19%) |
Mar 26, 2021 | 6.100 | 6.140 | 5.660 | 5.880 | 687,600 | -0.17(-2.81%) |
Mar 25, 2021 | 5.675 | 6.085 | 5.660 | 6.050 | 1,057,236 | +0.22(+3.77%) |
Mar 24, 2021 | 6.280 | 6.360 | 5.820 | 5.830 | 829,302 | -0.36(-5.82%) |
Mar 23, 2021 | 6.510 | 6.540 | 6.130 | 6.190 | 1,404,880 | -0.38(-5.78%) |
Mar 22, 2021 | 6.640 | 6.750 | 6.490 | 6.570 | 768,724 | -0.12(-1.79%) |
Mar 19, 2021 | 6.490 | 6.790 | 6.410 | 6.690 | 2,524,900 | +0.33(+5.19%) |
Mar 18, 2021 | 6.510 | 6.690 | 6.260 | 6.360 | 957,746 | -0.23(-3.49%) |
Mar 17, 2021 | 6.440 | 6.620 | 6.330 | 6.590 | 1,082,830 | -0.07(-1.05%) |
Mar 16, 2021 | 6.810 | 6.880 | 6.530 | 6.660 | 1,239,379 | -0.21(-3.06%) |
Mar 15, 2021 | 6.890 | 7.110 | 6.740 | 6.870 | 1,313,047 | +0.00(+0.00%) |
Mar 12, 2021 | 6.690 | 6.970 | 6.550 | 6.870 | 1,023,700 | -0.08(-1.15%) |
Mar 11, 2021 | 7.110 | 7.390 | 6.750 | 6.950 | 1,799,099 | -0.35(-4.79%) |
Mar 10, 2021 | 7.150 | 7.430 | 7.050 | 7.300 | 938,618 | +0.25(+3.55%) |
Mar 09, 2021 | 6.910 | 7.200 | 6.750 | 7.050 | 1,513,925 | +0.31(+4.68%) |
Mar 08, 2021 | 6.800 | 7.010 | 6.610 | 6.735 | 940,389 | -0.04(-0.66%) |
Mar 05, 2021 | 6.720 | 6.790 | 5.990 | 6.780 | 1,693,500 | +0.12(+1.80%) |
Mar 04, 2021 | 7.050 | 7.230 | 6.450 | 6.660 | 2,009,960 | -0.52(-7.24%) |
Mar 03, 2021 | 7.480 | 7.529 | 7.170 | 7.180 | 1,394,279 | -0.25(-3.36%) |
Mar 02, 2021 | 7.650 | 7.680 | 7.400 | 7.430 | 655,855 | -0.17(-2.24%) |
Mar 01, 2021 | 7.310 | 7.780 | 7.290 | 7.600 | 998,310 | +0.41(+5.70%) |
Feb 26, 2021 | 7.320 | 7.620 | 7.160 | 7.190 | 1,485,300 | -0.29(-3.88%) |
Feb 25, 2021 | 7.600 | 7.770 | 7.320 | 7.480 | 1,390,145 | -0.26(-3.36%) |
Feb 24, 2021 | 7.590 | 8.140 | 7.500 | 7.740 | 1,448,472 | +0.30(+4.03%) |
Feb 23, 2021 | 7.050 | 7.520 | 6.660 | 7.440 | 1,972,157 | -0.06(-0.80%) |
Feb 22, 2021 | 7.760 | 7.810 | 7.460 | 7.500 | 907,382 | -0.22(-2.85%) |
Feb 19, 2021 | 7.620 | 7.850 | 7.570 | 7.720 | 1,177,300 | +0.12(+1.58%) |
Feb 18, 2021 | 7.630 | 7.740 | 7.390 | 7.600 | 1,162,752 | -0.18(-2.31%) |
Feb 17, 2021 | 7.850 | 7.990 | 7.570 | 7.780 | 1,002,751 | -0.08(-1.02%) |
Feb 16, 2021 | 8.060 | 8.190 | 7.470 | 7.860 | 2,540,283 | -0.24(-2.96%) |
Feb 12, 2021 | 8.000 | 8.260 | 7.950 | 8.100 | 898,000 | +0.09(+1.12%) |
Feb 11, 2021 | 8.420 | 8.470 | 7.910 | 8.010 | 1,774,527 | -0.37(-4.42%) |
Feb 10, 2021 | 8.670 | 8.810 | 8.270 | 8.380 | 1,506,349 | -0.23(-2.67%) |
Feb 09, 2021 | 8.750 | 8.800 | 8.530 | 8.610 | 1,313,440 | -0.08(-0.92%) |
Feb 08, 2021 | 8.750 | 8.900 | 8.180 | 8.690 | 4,974,586 | +0.20(+2.30%) |
Feb 05, 2021 | 8.520 | 8.640 | 8.320 | 8.495 | 1,967,500 | +0.00(+0.06%) |
Feb 04, 2021 | 8.730 | 8.900 | 8.410 | 8.490 | 2,654,790 | -0.13(-1.51%) |
Feb 03, 2021 | 9.110 | 9.430 | 8.380 | 8.620 | 3,547,743 | -0.47(-5.17%) |
Feb 02, 2021 | 8.400 | 9.650 | 8.320 | 9.090 | 5,727,224 | +0.82(+9.92%) |
Feb 01, 2021 | 8.100 | 8.440 | 7.860 | 8.270 | 2,412,403 | +0.36(+4.55%) |
Jan 29, 2021 | 7.970 | 8.550 | 7.854 | 7.910 | 2,956,600 | -0.15(-1.86%) |
Jan 28, 2021 | 8.010 | 8.450 | 7.870 | 8.060 | 2,951,454 | +0.19(+2.41%) |
Jan 27, 2021 | 7.900 | 8.540 | 7.750 | 7.870 | 3,996,225 | -0.37(-4.49%) |
Jan 26, 2021 | 8.360 | 8.950 | 8.120 | 8.240 | 3,108,081 | -0.23(-2.72%) |
Jan 25, 2021 | 8.470 | 8.530 | 7.950 | 8.470 | 3,111,114 | -0.04(-0.47%) |
Jan 22, 2021 | 8.105 | 8.595 | 8.020 | 8.510 | 3,747,300 | +0.03(+0.35%) |
Jan 21, 2021 | 7.620 | 8.750 | 7.600 | 8.480 | 6,737,533 | +0.87(+11.43%) |
Jan 20, 2021 | 7.680 | 7.890 | 7.030 | 7.610 | 4,883,255 | -0.32(-4.04%) |
Jan 19, 2021 | 7.230 | 8.230 | 7.220 | 7.930 | 8,281,087 | +1.06(+15.43%) |
Jan 15, 2021 | 7.480 | 7.760 | 6.550 | 6.870 | 17,039,500 | -1.18(-14.66%) |
Jan 14, 2021 | 4.220 | 9.400 | 4.070 | 8.050 | 163,448,352 | +4.13(+105.36%) |
Jan 13, 2021 | 3.900 | 3.950 | 3.740 | 3.920 | 1,971,606 | +0.04(+1.03%) |
Jan 12, 2021 | 3.980 | 4.150 | 3.820 | 3.880 | 2,406,654 | -0.02(-0.51%) |
Jan 11, 2021 | 3.930 | 3.950 | 3.770 | 3.900 | 2,302,134 | +0.06(+1.56%) |
Jan 08, 2021 | 3.650 | 4.210 | 3.600 | 3.840 | 5,003,100 | +0.17(+4.63%) |
Jan 07, 2021 | 3.550 | 3.720 | 3.480 | 3.670 | 2,409,187 | +0.16(+4.56%) |
Jan 06, 2021 | 3.440 | 3.600 | 3.410 | 3.510 | 2,166,118 | +0.06(+1.74%) |
Jan 05, 2021 | 3.500 | 3.650 | 3.420 | 3.450 | 2,076,630 | -0.07(-1.99%) |