Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.900 | 7.480 | 6.900 | 7.160 | 556,957 | +0.35(+5.14%) |
Mar 30, 2021 | 7.170 | 7.170 | 6.650 | 6.810 | 857,790 | -0.39(-5.42%) |
Mar 29, 2021 | 7.700 | 7.740 | 7.020 | 7.200 | 408,737 | -0.48(-6.25%) |
Mar 26, 2021 | 7.380 | 7.820 | 7.300 | 7.680 | 596,939 | +0.38(+5.21%) |
Mar 25, 2021 | 7.000 | 7.370 | 6.910 | 7.300 | 474,735 | +0.10(+1.39%) |
Mar 24, 2021 | 7.730 | 7.850 | 7.200 | 7.200 | 691,862 | -0.32(-4.26%) |
Mar 23, 2021 | 7.770 | 7.960 | 7.380 | 7.520 | 565,754 | -0.19(-2.46%) |
Mar 22, 2021 | 8.250 | 8.390 | 7.660 | 7.710 | 611,554 | -0.41(-5.05%) |
Mar 19, 2021 | 8.200 | 8.510 | 7.830 | 8.120 | 645,569 | -0.09(-1.10%) |
Mar 18, 2021 | 8.600 | 9.040 | 8.210 | 8.210 | 637,771 | -0.62(-7.02%) |
Mar 17, 2021 | 8.630 | 8.940 | 8.360 | 8.830 | 686,986 | +0.07(+0.80%) |
Mar 16, 2021 | 8.970 | 9.750 | 8.520 | 8.760 | 1,167,160 | -0.18(-2.01%) |
Mar 15, 2021 | 7.550 | 9.050 | 7.460 | 8.940 | 1,461,495 | +1.58(+21.47%) |
Mar 12, 2021 | 6.990 | 7.430 | 6.810 | 7.360 | 494,212 | +0.22(+3.08%) |
Mar 11, 2021 | 6.750 | 7.200 | 6.580 | 7.140 | 417,819 | +0.55(+8.35%) |
Mar 10, 2021 | 6.490 | 6.840 | 6.450 | 6.590 | 481,871 | +0.13(+2.01%) |
Mar 09, 2021 | 6.490 | 6.600 | 6.270 | 6.460 | 391,492 | +0.27(+4.36%) |
Mar 08, 2021 | 6.800 | 6.820 | 6.190 | 6.190 | 522,939 | -0.47(-7.06%) |
Mar 05, 2021 | 7.060 | 7.150 | 5.780 | 6.660 | 1,049,562 | -0.12(-1.77%) |
Mar 04, 2021 | 7.340 | 7.560 | 6.560 | 6.780 | 922,468 | -0.66(-8.87%) |
Mar 03, 2021 | 8.220 | 8.780 | 7.370 | 7.440 | 1,286,337 | -0.37(-4.74%) |
Mar 02, 2021 | 6.880 | 7.830 | 6.700 | 7.810 | 1,115,899 | +1.24(+18.87%) |
Mar 01, 2021 | 6.810 | 6.970 | 6.500 | 6.570 | 482,968 | -0.06(-0.90%) |
Feb 26, 2021 | 6.770 | 6.970 | 6.380 | 6.630 | 609,702 | -0.23(-3.35%) |
Feb 25, 2021 | 7.060 | 7.300 | 6.710 | 6.860 | 815,404 | -0.20(-2.83%) |
Feb 24, 2021 | 6.800 | 7.210 | 6.740 | 7.060 | 490,816 | +0.22(+3.22%) |
Feb 23, 2021 | 6.710 | 7.050 | 6.070 | 6.840 | 1,127,510 | -0.20(-2.84%) |
Feb 22, 2021 | 6.930 | 7.410 | 6.930 | 7.040 | 592,433 | -0.20(-2.76%) |
Feb 19, 2021 | 6.740 | 7.300 | 6.620 | 7.240 | 679,104 | +0.67(+10.20%) |
Feb 18, 2021 | 7.430 | 7.510 | 6.540 | 6.570 | 1,023,978 | -1.03(-13.55%) |
Feb 17, 2021 | 7.820 | 8.010 | 7.270 | 7.600 | 1,223,543 | -0.18(-2.31%) |
Feb 16, 2021 | 7.530 | 8.180 | 7.490 | 7.780 | 1,402,805 | +0.46(+6.28%) |
Feb 12, 2021 | 7.320 | 7.320 | 7.320 | 0 | +0.20(+2.81%) | |
Feb 11, 2021 | 6.750 | 7.620 | 6.620 | 7.120 | 1,466,171 | +0.24(+3.49%) |
Feb 10, 2021 | 6.960 | 7.240 | 6.480 | 6.880 | 1,262,591 | +0.10(+1.47%) |
Feb 09, 2021 | 7.300 | 7.300 | 6.660 | 6.780 | 1,045,208 | -0.34(-4.78%) |
Feb 08, 2021 | 6.480 | 7.120 | 6.450 | 7.120 | 978,356 | +0.90(+14.47%) |
Feb 05, 2021 | 5.360 | 6.320 | 5.340 | 6.220 | 1,265,533 | +0.86(+16.04%) |
Feb 04, 2021 | 5.550 | 5.550 | 5.240 | 5.360 | 347,400 | -0.14(-2.55%) |
Feb 03, 2021 | 5.380 | 5.660 | 5.340 | 5.500 | 553,066 | +0.19(+3.58%) |
Feb 02, 2021 | 5.490 | 5.560 | 5.210 | 5.310 | 656,638 | -0.19(-3.45%) |
Feb 01, 2021 | 4.990 | 5.530 | 4.780 | 5.500 | 1,747,879 | +0.62(+12.70%) |
Jan 29, 2021 | 5.050 | 5.290 | 4.840 | 4.880 | 1,256,775 | -0.16(-3.17%) |
Jan 28, 2021 | 5.200 | 5.260 | 4.840 | 5.040 | 1,226,379 | -0.34(-6.32%) |
Jan 27, 2021 | 5.110 | 5.770 | 5.020 | 5.380 | 1,760,291 | +0.05(+0.94%) |
Jan 26, 2021 | 4.990 | 5.530 | 4.960 | 5.330 | 1,445,817 | +0.36(+7.24%) |
Jan 25, 2021 | 4.980 | 5.110 | 4.740 | 4.970 | 570,685 | +0.01(+0.20%) |
Jan 22, 2021 | 4.710 | 4.990 | 4.710 | 4.960 | 424,883 | +0.12(+2.48%) |
Jan 21, 2021 | 4.950 | 4.950 | 4.660 | 4.840 | 443,072 | -0.10(-2.02%) |
Jan 20, 2021 | 5.050 | 5.050 | 4.720 | 4.940 | 479,043 | -0.04(-0.80%) |
Jan 19, 2021 | 5.030 | 5.180 | 4.910 | 4.980 | 592,853 | -0.11(-2.16%) |
Jan 18, 2021 | 5.030 | 5.120 | 5.010 | 5.090 | 192,103 | +0.02(+0.39%) |
Jan 15, 2021 | 5.420 | 5.470 | 4.960 | 5.070 | 855,619 | -0.31(-5.76%) |
Jan 14, 2021 | 5.160 | 5.520 | 5.150 | 5.380 | 915,338 | +0.33(+6.53%) |
Jan 13, 2021 | 4.730 | 5.130 | 4.520 | 5.050 | 1,068,193 | +0.29(+6.09%) |
Jan 12, 2021 | 5.010 | 5.100 | 4.670 | 4.760 | 990,446 | -0.31(-6.11%) |
Jan 11, 2021 | 4.910 | 5.190 | 4.700 | 5.070 | 649,964 | -0.02(-0.39%) |
Jan 08, 2021 | 5.380 | 5.470 | 4.980 | 5.090 | 828,587 | -0.25(-4.68%) |
Jan 07, 2021 | 5.320 | 5.480 | 5.240 | 5.340 | 559,542 | +0.04(+0.75%) |
Jan 06, 2021 | 5.750 | 5.750 | 5.110 | 5.300 | 1,171,342 | -0.25(-4.50%) |
Jan 05, 2021 | 5.070 | 5.740 | 5.070 | 5.550 | 1,399,582 | +0.49(+9.68%) |