Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.720 | 6.799 | 6.290 | 6.300 | 94,126 | -0.30(-4.55%) |
Mar 30, 2021 | 6.340 | 6.720 | 6.270 | 6.600 | 102,732 | +0.18(+2.80%) |
Mar 29, 2021 | 6.920 | 7.020 | 6.350 | 6.420 | 125,414 | -0.51(-7.36%) |
Mar 26, 2021 | 6.900 | 7.063 | 6.669 | 6.930 | 59,000 | +0.05(+0.73%) |
Mar 25, 2021 | 6.800 | 6.970 | 6.440 | 6.880 | 192,830 | +0.01(+0.15%) |
Mar 24, 2021 | 7.360 | 7.403 | 6.840 | 6.870 | 147,244 | -0.37(-5.11%) |
Mar 23, 2021 | 7.280 | 7.544 | 7.100 | 7.240 | 195,357 | -0.16(-2.16%) |
Mar 22, 2021 | 7.400 | 7.740 | 7.170 | 7.400 | 161,799 | -0.05(-0.67%) |
Mar 19, 2021 | 7.690 | 7.740 | 7.160 | 7.450 | 335,800 | +0.04(+0.54%) |
Mar 18, 2021 | 8.230 | 8.420 | 7.300 | 7.410 | 561,281 | -1.03(-12.20%) |
Mar 17, 2021 | 9.340 | 9.400 | 7.610 | 8.440 | 764,588 | -0.93(-9.93%) |
Mar 16, 2021 | 9.490 | 9.490 | 9.030 | 9.370 | 250,318 | -0.08(-0.85%) |
Mar 15, 2021 | 8.600 | 9.450 | 8.180 | 9.450 | 425,130 | +1.14(+13.72%) |
Mar 12, 2021 | 7.750 | 8.780 | 7.702 | 8.310 | 539,000 | +0.49(+6.27%) |
Mar 11, 2021 | 6.880 | 8.000 | 6.510 | 7.820 | 955,877 | +1.87(+31.43%) |
Mar 10, 2021 | 5.763 | 6.130 | 5.763 | 5.950 | 128,752 | +0.18(+3.12%) |
Mar 09, 2021 | 5.530 | 5.990 | 5.530 | 5.770 | 83,768 | +0.27(+4.91%) |
Mar 08, 2021 | 5.350 | 5.820 | 5.224 | 5.500 | 92,321 | +0.12(+2.23%) |
Mar 05, 2021 | 5.580 | 5.580 | 4.970 | 5.380 | 105,600 | -0.19(-3.41%) |
Mar 04, 2021 | 5.910 | 6.130 | 5.200 | 5.570 | 160,028 | -0.43(-7.17%) |
Mar 03, 2021 | 6.150 | 6.289 | 5.870 | 6.000 | 133,439 | -0.16(-2.60%) |
Mar 02, 2021 | 6.460 | 6.490 | 5.975 | 6.160 | 130,523 | -0.14(-2.22%) |
Mar 01, 2021 | 5.990 | 6.480 | 5.910 | 6.300 | 137,774 | +0.45(+7.69%) |
Feb 26, 2021 | 5.880 | 6.150 | 5.640 | 5.850 | 119,900 | +0.05(+0.86%) |
Feb 25, 2021 | 6.150 | 6.285 | 5.719 | 5.800 | 173,461 | -0.30(-4.92%) |
Feb 24, 2021 | 6.170 | 6.331 | 6.007 | 6.100 | 81,237 | +0.00(+0.00%) |
Feb 23, 2021 | 5.700 | 6.200 | 5.380 | 6.100 | 224,133 | -0.35(-5.43%) |
Feb 22, 2021 | 6.869 | 6.880 | 6.420 | 6.450 | 210,463 | -0.40(-5.84%) |
Feb 19, 2021 | 6.670 | 7.020 | 6.569 | 6.850 | 83,300 | +0.25(+3.79%) |
Feb 18, 2021 | 6.600 | 6.740 | 6.300 | 6.600 | 118,574 | -0.11(-1.64%) |
Feb 17, 2021 | 6.952 | 7.080 | 6.360 | 6.710 | 157,759 | -0.37(-5.23%) |
Feb 16, 2021 | 7.080 | 7.150 | 6.750 | 7.080 | 128,432 | +0.34(+5.04%) |
Feb 12, 2021 | 6.750 | 7.170 | 6.520 | 6.740 | 238,700 | +0.01(+0.15%) |
Feb 11, 2021 | 7.250 | 7.250 | 6.680 | 6.730 | 167,235 | -0.43(-6.01%) |
Feb 10, 2021 | 7.240 | 7.350 | 6.895 | 7.160 | 220,799 | +0.05(+0.70%) |
Feb 09, 2021 | 7.050 | 7.310 | 7.010 | 7.110 | 225,968 | +0.00(+0.00%) |
Feb 08, 2021 | 6.700 | 7.230 | 6.530 | 7.110 | 581,995 | +0.45(+6.76%) |
Feb 05, 2021 | 6.440 | 6.660 | 6.300 | 6.660 | 183,100 | +0.19(+2.94%) |
Feb 04, 2021 | 6.610 | 6.690 | 6.212 | 6.470 | 407,818 | +0.03(+0.47%) |
Feb 03, 2021 | 5.990 | 6.600 | 5.970 | 6.440 | 502,641 | +0.47(+7.87%) |
Feb 02, 2021 | 5.600 | 6.090 | 5.560 | 5.970 | 345,343 | +0.43(+7.76%) |
Feb 01, 2021 | 5.230 | 5.570 | 5.020 | 5.540 | 193,519 | +0.44(+8.63%) |
Jan 29, 2021 | 5.200 | 5.240 | 4.811 | 5.100 | 225,800 | -0.09(-1.73%) |
Jan 28, 2021 | 5.150 | 5.200 | 4.960 | 5.190 | 134,822 | +0.03(+0.58%) |
Jan 27, 2021 | 5.090 | 5.300 | 4.880 | 5.160 | 238,459 | -0.07(-1.34%) |
Jan 26, 2021 | 5.430 | 5.430 | 5.090 | 5.230 | 164,714 | -0.15(-2.79%) |
Jan 25, 2021 | 5.440 | 5.510 | 5.050 | 5.380 | 303,620 | -0.12(-2.18%) |
Jan 22, 2021 | 5.560 | 5.700 | 5.450 | 5.500 | 143,900 | -0.08(-1.43%) |
Jan 21, 2021 | 5.450 | 5.620 | 5.300 | 5.580 | 390,211 | +0.10(+1.82%) |
Jan 20, 2021 | 5.490 | 5.620 | 5.295 | 5.480 | 297,041 | +0.08(+1.48%) |
Jan 19, 2021 | 5.090 | 5.490 | 5.080 | 5.400 | 376,097 | +0.34(+6.72%) |
Jan 15, 2021 | 5.980 | 6.000 | 4.890 | 5.060 | 605,200 | -0.99(-16.36%) |
Jan 14, 2021 | 6.430 | 6.780 | 6.050 | 6.050 | 355,401 | -0.41(-6.35%) |
Jan 13, 2021 | 6.320 | 6.540 | 6.250 | 6.460 | 156,834 | +0.14(+2.22%) |
Jan 12, 2021 | 6.190 | 6.400 | 6.110 | 6.320 | 101,861 | +0.14(+2.27%) |
Jan 11, 2021 | 6.450 | 6.450 | 6.040 | 6.180 | 150,375 | -0.25(-3.89%) |
Jan 08, 2021 | 6.500 | 6.680 | 6.080 | 6.430 | 401,900 | +0.19(+3.04%) |
Jan 07, 2021 | 5.640 | 6.440 | 5.570 | 6.240 | 476,701 | +0.67(+12.03%) |
Jan 06, 2021 | 5.410 | 5.810 | 5.370 | 5.570 | 203,550 | +0.15(+2.77%) |
Jan 05, 2021 | 5.280 | 5.430 | 5.088 | 5.420 | 115,024 | +0.13(+2.46%) |