Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.700 | 8.220 | 6.700 | 8.100 | 919,666 | +1.30(+19.12%) |
Mar 30, 2021 | 7.000 | 7.060 | 6.620 | 6.800 | 409,989 | -0.20(-2.86%) |
Mar 29, 2021 | 7.420 | 7.560 | 6.980 | 7.000 | 287,656 | -0.28(-3.85%) |
Mar 24, 2021 | 7.280 | 7.760 | 7.280 | 7.280 | 156,800 | -0.67(-8.43%) |
Mar 23, 2021 | 7.820 | 8.130 | 7.350 | 7.950 | 440,442 | +0.09(+1.15%) |
Mar 22, 2021 | 8.450 | 8.450 | 7.860 | 7.860 | 173,658 | -0.40(-4.84%) |
Mar 19, 2021 | 8.270 | 8.420 | 8.060 | 8.260 | 55,000 | +0.01(+0.12%) |
Mar 18, 2021 | 8.650 | 8.670 | 8.250 | 8.250 | 260,407 | -0.25(-2.94%) |
Mar 17, 2021 | 8.180 | 8.550 | 8.140 | 8.500 | 423,388 | +1.74(+25.74%) |
Mar 16, 2021 | 8.020 | 8.980 | 6.760 | 6.760 | 1,160,502 | -1.34(-16.54%) |
Mar 15, 2021 | 8.050 | 8.250 | 7.840 | 8.100 | 739,225 | +0.15(+1.89%) |
Mar 12, 2021 | 7.950 | 8.110 | 7.730 | 7.950 | 86,300 | +0.01(+0.13%) |
Mar 11, 2021 | 7.900 | 7.970 | 7.550 | 7.940 | 432,748 | +0.19(+2.45%) |
Mar 10, 2021 | 8.000 | 8.220 | 7.600 | 7.750 | 441,093 | -0.45(-5.49%) |
Mar 09, 2021 | 8.950 | 8.950 | 8.060 | 8.200 | 408,417 | +0.10(+1.23%) |
Mar 08, 2021 | 8.750 | 8.900 | 7.970 | 8.100 | 224,876 | -0.64(-7.32%) |
Mar 05, 2021 | 9.000 | 9.000 | 7.910 | 8.740 | 171,000 | -0.01(-0.11%) |
Mar 04, 2021 | 8.670 | 8.940 | 7.720 | 8.750 | 480,329 | +0.05(+0.57%) |
Mar 03, 2021 | 9.000 | 9.100 | 8.430 | 8.700 | 904,520 | -0.40(-4.40%) |
Mar 02, 2021 | 8.510 | 9.100 | 8.500 | 9.100 | 766,558 | +0.76(+9.11%) |
Mar 01, 2021 | 8.750 | 8.990 | 8.340 | 8.340 | 220,104 | -0.33(-3.81%) |
Feb 26, 2021 | 8.900 | 8.900 | 8.400 | 8.670 | 49,400 | +0.04(+0.46%) |
Feb 25, 2021 | 8.900 | 8.900 | 8.220 | 8.630 | 381,521 | -0.07(-0.80%) |
Feb 24, 2021 | 9.010 | 9.010 | 8.500 | 8.700 | 271,625 | -0.30(-3.33%) |
Feb 23, 2021 | 9.000 | 9.000 | 8.390 | 9.000 | 617,064 | -0.09(-0.99%) |
Feb 22, 2021 | 9.080 | 9.250 | 8.710 | 9.090 | 840,651 | -0.11(-1.20%) |
Feb 19, 2021 | 8.900 | 9.400 | 8.610 | 9.200 | 515,400 | +0.51(+5.87%) |
Feb 18, 2021 | 8.650 | 8.990 | 8.260 | 8.690 | 921,358 | +0.02(+0.23%) |
Feb 17, 2021 | 9.000 | 9.180 | 8.670 | 8.670 | 427,430 | -0.40(-4.41%) |
Feb 16, 2021 | 9.190 | 9.300 | 8.870 | 9.070 | 679,819 | +0.22(+2.49%) |
Feb 12, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.40(-4.32%) | |
Feb 11, 2021 | 9.600 | 9.690 | 9.080 | 9.250 | 541,688 | -0.53(-5.42%) |
Feb 10, 2021 | 9.500 | 9.800 | 8.620 | 9.780 | 2,244,792 | +0.18(+1.87%) |
Feb 09, 2021 | 9.700 | 9.800 | 9.360 | 9.600 | 1,314,828 | -0.08(-0.83%) |
Feb 08, 2021 | 9.500 | 9.950 | 9.500 | 9.680 | 1,075,600 | +0.18(+1.89%) |
Feb 05, 2021 | 9.100 | 9.540 | 8.900 | 9.500 | 702,400 | +0.37(+4.05%) |
Feb 04, 2021 | 8.780 | 9.130 | 8.700 | 9.130 | 1,205,431 | +0.35(+3.99%) |
Feb 03, 2021 | 8.550 | 8.900 | 8.550 | 8.780 | 1,480,321 | +0.18(+2.09%) |
Feb 02, 2021 | 8.450 | 8.670 | 8.270 | 8.600 | 1,636,959 | +0.10(+1.18%) |
Feb 01, 2021 | 8.150 | 8.500 | 7.940 | 8.500 | 629,961 | +0.35(+4.29%) |
Jan 29, 2021 | 8.250 | 8.250 | 7.820 | 8.150 | 102,200 | +0.02(+0.25%) |
Jan 28, 2021 | 7.410 | 8.220 | 7.410 | 8.130 | 283,000 | +0.34(+4.36%) |
Jan 27, 2021 | 8.250 | 8.400 | 7.560 | 7.790 | 590,432 | -0.49(-5.92%) |
Jan 26, 2021 | 8.360 | 8.500 | 8.150 | 8.280 | 200,556 | -0.29(-3.38%) |
Jan 25, 2021 | 8.800 | 8.870 | 8.430 | 8.570 | 333,852 | -0.16(-1.83%) |
Jan 22, 2021 | 8.500 | 8.790 | 8.500 | 8.730 | 107,100 | +0.13(+1.51%) |
Jan 21, 2021 | 8.700 | 8.800 | 8.330 | 8.600 | 617,922 | +0.05(+0.58%) |
Jan 20, 2021 | 8.880 | 9.150 | 8.550 | 8.550 | 719,319 | -0.40(-4.47%) |
Jan 19, 2021 | 9.400 | 9.400 | 8.920 | 8.950 | 694,355 | -0.41(-4.38%) |
Jan 18, 2021 | 9.500 | 9.700 | 9.240 | 9.360 | 183,210 | -0.25(-2.60%) |
Jan 15, 2021 | 9.100 | 9.620 | 9.060 | 9.610 | 580,100 | +0.61(+6.78%) |
Jan 14, 2021 | 8.800 | 9.300 | 8.700 | 9.000 | 1,415,140 | +0.04(+0.45%) |
Jan 13, 2021 | 8.300 | 9.000 | 8.100 | 8.960 | 2,593,219 | +0.76(+9.27%) |
Jan 12, 2021 | 8.150 | 8.520 | 8.030 | 8.200 | 1,889,906 | +0.14(+1.74%) |
Jan 11, 2021 | 8.050 | 8.250 | 7.740 | 8.060 | 1,787,704 | +0.01(+0.12%) |
Jan 08, 2021 | 8.140 | 8.150 | 7.870 | 8.050 | 471,400 | -0.70(-8.00%) |
Jan 07, 2021 | 8.620 | 8.990 | 8.300 | 8.750 | 1,199,925 | +0.49(+5.93%) |
Jan 06, 2021 | 8.250 | 9.000 | 8.150 | 8.260 | 1,661,587 | +0.25(+3.12%) |
Jan 05, 2021 | 8.500 | 8.500 | 7.620 | 8.010 | 515,113 | -0.25(-3.03%) |