Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.150 | 8.550 | 8.100 | 8.320 | 3,032,442 | +0.24(+2.97%) |
Mar 30, 2021 | 7.710 | 8.180 | 7.430 | 8.080 | 1,122,061 | +0.50(+6.60%) |
Mar 29, 2021 | 7.750 | 7.910 | 7.340 | 7.580 | 816,777 | -0.22(-2.82%) |
Mar 26, 2021 | 7.890 | 7.948 | 7.320 | 7.800 | 783,700 | -0.09(-1.14%) |
Mar 25, 2021 | 7.180 | 8.080 | 7.080 | 7.890 | 1,643,412 | +0.57(+7.79%) |
Mar 24, 2021 | 8.520 | 8.640 | 7.310 | 7.320 | 1,557,871 | -1.09(-12.96%) |
Mar 23, 2021 | 9.000 | 9.150 | 8.250 | 8.410 | 1,093,647 | -0.63(-6.97%) |
Mar 22, 2021 | 8.890 | 9.450 | 8.700 | 9.040 | 922,617 | +0.04(+0.44%) |
Mar 19, 2021 | 8.630 | 9.000 | 8.280 | 9.000 | 1,995,400 | +0.64(+7.66%) |
Mar 18, 2021 | 8.800 | 9.360 | 8.200 | 8.360 | 1,319,244 | -0.62(-6.90%) |
Mar 17, 2021 | 8.110 | 9.450 | 8.040 | 8.980 | 2,343,930 | +0.63(+7.54%) |
Mar 16, 2021 | 8.650 | 8.900 | 8.040 | 8.350 | 1,417,407 | -0.27(-3.13%) |
Mar 15, 2021 | 7.830 | 8.950 | 7.710 | 8.620 | 2,265,589 | +1.05(+13.87%) |
Mar 12, 2021 | 6.800 | 7.890 | 6.490 | 7.570 | 3,150,100 | +1.20(+18.84%) |
Mar 11, 2021 | 6.070 | 6.980 | 6.050 | 6.370 | 2,051,270 | +0.60(+10.40%) |
Mar 10, 2021 | 5.700 | 5.860 | 5.450 | 5.770 | 680,205 | +0.17(+3.04%) |
Mar 09, 2021 | 5.530 | 5.900 | 5.480 | 5.600 | 860,518 | +0.20(+3.70%) |
Mar 08, 2021 | 5.430 | 5.860 | 5.310 | 5.400 | 793,979 | -0.01(-0.18%) |
Mar 05, 2021 | 5.350 | 5.540 | 4.590 | 5.410 | 1,810,900 | +0.22(+4.24%) |
Mar 04, 2021 | 5.890 | 6.005 | 5.000 | 5.190 | 2,761,758 | -0.74(-12.48%) |
Mar 03, 2021 | 6.420 | 6.490 | 5.800 | 5.930 | 1,777,129 | -0.46(-7.20%) |
Mar 02, 2021 | 6.990 | 6.990 | 6.380 | 6.390 | 1,380,649 | -0.60(-8.58%) |
Mar 01, 2021 | 6.940 | 7.180 | 6.790 | 6.990 | 599,776 | +0.46(+7.04%) |
Feb 26, 2021 | 6.800 | 6.980 | 6.270 | 6.530 | 1,023,800 | -0.24(-3.55%) |
Feb 25, 2021 | 7.400 | 7.410 | 6.700 | 6.770 | 988,410 | -0.51(-7.01%) |
Feb 24, 2021 | 7.200 | 7.560 | 7.050 | 7.280 | 795,263 | +0.27(+3.85%) |
Feb 23, 2021 | 6.930 | 7.400 | 6.360 | 7.010 | 1,816,855 | -0.19(-2.64%) |
Feb 22, 2021 | 7.500 | 7.840 | 7.110 | 7.200 | 913,108 | -0.28(-3.74%) |
Feb 19, 2021 | 7.760 | 7.830 | 7.410 | 7.480 | 934,900 | -0.05(-0.66%) |
Feb 18, 2021 | 8.070 | 8.080 | 7.470 | 7.530 | 1,168,269 | -0.78(-9.39%) |
Feb 17, 2021 | 8.300 | 8.650 | 7.610 | 8.310 | 2,033,642 | +0.05(+0.61%) |
Feb 16, 2021 | 7.910 | 8.330 | 7.750 | 8.260 | 1,554,433 | +0.72(+9.55%) |
Feb 12, 2021 | 7.050 | 7.840 | 6.920 | 7.540 | 1,583,900 | +0.49(+6.95%) |
Feb 11, 2021 | 7.100 | 7.430 | 6.800 | 7.050 | 1,327,858 | +0.13(+1.88%) |
Feb 10, 2021 | 6.900 | 7.190 | 6.510 | 6.920 | 1,521,299 | +0.13(+1.91%) |
Feb 09, 2021 | 7.020 | 7.100 | 6.660 | 6.790 | 1,012,319 | -0.20(-2.86%) |
Feb 08, 2021 | 6.800 | 7.140 | 6.650 | 6.990 | 1,266,384 | +0.28(+4.17%) |
Feb 05, 2021 | 6.610 | 6.840 | 6.400 | 6.710 | 809,100 | +0.18(+2.76%) |
Feb 04, 2021 | 6.850 | 6.940 | 6.500 | 6.530 | 895,647 | -0.33(-4.81%) |
Feb 03, 2021 | 6.750 | 6.900 | 6.240 | 6.860 | 1,782,014 | +0.16(+2.39%) |
Feb 02, 2021 | 6.405 | 6.880 | 6.100 | 6.700 | 2,157,608 | +0.14(+2.13%) |
Feb 01, 2021 | 5.650 | 6.560 | 5.550 | 6.560 | 3,045,314 | +1.15(+21.26%) |
Jan 29, 2021 | 5.400 | 5.740 | 5.230 | 5.410 | 1,589,100 | +0.01(+0.19%) |
Jan 28, 2021 | 5.410 | 5.650 | 5.160 | 5.400 | 1,156,461 | +0.07(+1.31%) |
Jan 27, 2021 | 5.510 | 5.750 | 5.300 | 5.330 | 1,898,821 | -0.47(-8.10%) |
Jan 26, 2021 | 5.640 | 6.230 | 5.470 | 5.800 | 2,499,899 | +0.33(+6.03%) |
Jan 25, 2021 | 5.540 | 5.560 | 5.060 | 5.470 | 1,600,300 | -0.03(-0.55%) |
Jan 22, 2021 | 5.600 | 5.650 | 5.410 | 5.500 | 1,271,700 | -0.03(-0.54%) |
Jan 21, 2021 | 5.720 | 5.750 | 5.420 | 5.530 | 892,890 | -0.05(-0.90%) |
Jan 20, 2021 | 5.770 | 5.890 | 5.500 | 5.580 | 1,393,656 | -0.21(-3.63%) |
Jan 19, 2021 | 5.600 | 5.990 | 5.360 | 5.790 | 1,993,377 | +0.33(+6.04%) |
Jan 15, 2021 | 5.590 | 5.940 | 5.280 | 5.460 | 1,839,400 | -0.22(-3.87%) |
Jan 14, 2021 | 5.200 | 5.760 | 5.180 | 5.680 | 3,958,279 | +0.59(+11.59%) |
Jan 13, 2021 | 5.010 | 5.160 | 4.830 | 5.090 | 1,538,634 | +0.05(+0.99%) |
Jan 12, 2021 | 5.110 | 5.200 | 4.820 | 5.040 | 1,212,875 | +0.00(+0.00%) |
Jan 11, 2021 | 4.710 | 5.310 | 4.610 | 5.040 | 3,207,241 | +0.33(+7.01%) |
Jan 08, 2021 | 4.860 | 4.950 | 4.600 | 4.710 | 1,444,300 | -0.03(-0.63%) |
Jan 07, 2021 | 4.640 | 4.890 | 4.620 | 4.740 | 1,873,164 | +0.15(+3.27%) |
Jan 06, 2021 | 4.800 | 4.850 | 4.500 | 4.590 | 1,927,436 | -0.26(-5.36%) |
Jan 05, 2021 | 4.820 | 4.930 | 4.730 | 4.850 | 886,608 | -0.13(-2.61%) |