Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.330 | 7.730 | 7.320 | 7.630 | 1,421,561 | +0.32(+4.38%) |
Mar 30, 2021 | 7.170 | 7.330 | 7.000 | 7.310 | 850,519 | +0.10(+1.39%) |
Mar 29, 2021 | 7.710 | 7.710 | 6.940 | 7.210 | 2,152,372 | -0.41(-5.38%) |
Mar 26, 2021 | 7.350 | 7.680 | 7.135 | 7.620 | 3,632,800 | +0.33(+4.53%) |
Mar 25, 2021 | 6.820 | 7.330 | 6.800 | 7.290 | 988,801 | +0.23(+3.26%) |
Mar 24, 2021 | 7.180 | 7.370 | 7.040 | 7.060 | 893,016 | +0.01(+0.14%) |
Mar 23, 2021 | 7.340 | 7.400 | 7.020 | 7.050 | 654,891 | -0.32(-4.34%) |
Mar 22, 2021 | 7.590 | 7.630 | 7.340 | 7.370 | 640,758 | -0.22(-2.90%) |
Mar 19, 2021 | 7.510 | 7.680 | 7.270 | 7.590 | 1,548,600 | +0.01(+0.13%) |
Mar 18, 2021 | 7.890 | 8.010 | 7.540 | 7.580 | 671,794 | -0.43(-5.37%) |
Mar 17, 2021 | 7.770 | 8.030 | 7.720 | 8.010 | 732,636 | +0.10(+1.33%) |
Mar 16, 2021 | 8.170 | 8.230 | 7.780 | 7.905 | 1,549,663 | -0.27(-3.36%) |
Mar 15, 2021 | 8.110 | 8.230 | 8.000 | 8.180 | 1,006,803 | +0.09(+1.11%) |
Mar 12, 2021 | 8.000 | 8.120 | 7.870 | 8.090 | 1,016,300 | +0.00(+0.00%) |
Mar 11, 2021 | 8.030 | 8.170 | 7.930 | 8.090 | 1,130,660 | +0.20(+2.53%) |
Mar 10, 2021 | 7.540 | 8.250 | 7.440 | 7.890 | 2,042,866 | +0.52(+7.06%) |
Mar 09, 2021 | 7.190 | 7.445 | 7.085 | 7.370 | 1,004,175 | +0.34(+4.84%) |
Mar 08, 2021 | 6.920 | 7.160 | 6.720 | 7.030 | 1,434,335 | +0.16(+2.33%) |
Mar 05, 2021 | 6.970 | 7.059 | 6.320 | 6.870 | 1,708,400 | -0.07(-1.01%) |
Mar 04, 2021 | 7.240 | 7.370 | 6.710 | 6.940 | 1,661,591 | -0.39(-5.32%) |
Mar 03, 2021 | 7.710 | 7.860 | 7.300 | 7.330 | 795,913 | -0.38(-4.93%) |
Mar 02, 2021 | 7.910 | 8.000 | 7.640 | 7.710 | 780,715 | -0.29(-3.63%) |
Mar 01, 2021 | 7.750 | 8.050 | 7.710 | 8.000 | 947,341 | +0.37(+4.85%) |
Feb 26, 2021 | 7.730 | 7.790 | 7.380 | 7.630 | 1,244,900 | -0.10(-1.29%) |
Feb 25, 2021 | 7.970 | 8.440 | 7.670 | 7.730 | 2,174,700 | -0.11(-1.40%) |
Feb 24, 2021 | 7.910 | 8.140 | 7.600 | 7.840 | 1,492,645 | +0.22(+2.89%) |
Feb 23, 2021 | 7.330 | 7.670 | 7.020 | 7.620 | 1,578,738 | -0.21(-2.68%) |
Feb 22, 2021 | 8.100 | 8.180 | 7.730 | 7.830 | 973,382 | -0.50(-6.00%) |
Feb 19, 2021 | 8.210 | 8.570 | 8.210 | 8.330 | 790,700 | +0.17(+2.08%) |
Feb 18, 2021 | 8.300 | 8.480 | 8.110 | 8.160 | 727,054 | -0.31(-3.66%) |
Feb 17, 2021 | 8.480 | 8.550 | 8.140 | 8.470 | 938,565 | -0.22(-2.53%) |
Feb 16, 2021 | 8.430 | 8.940 | 8.350 | 8.690 | 1,747,901 | +0.48(+5.85%) |
Feb 12, 2021 | 8.300 | 8.450 | 8.000 | 8.210 | 1,165,500 | +0.04(+0.49%) |
Feb 11, 2021 | 8.280 | 8.280 | 7.860 | 8.170 | 1,345,014 | -0.14(-1.68%) |
Feb 10, 2021 | 8.360 | 8.450 | 8.120 | 8.310 | 964,737 | -0.02(-0.24%) |
Feb 09, 2021 | 8.557 | 8.600 | 8.180 | 8.330 | 1,194,014 | -0.19(-2.23%) |
Feb 08, 2021 | 8.550 | 8.660 | 8.430 | 8.520 | 1,028,207 | +0.06(+0.71%) |
Feb 05, 2021 | 8.480 | 8.530 | 8.235 | 8.460 | 1,044,900 | +0.05(+0.59%) |
Feb 04, 2021 | 8.330 | 8.430 | 8.110 | 8.410 | 1,310,885 | +0.29(+3.57%) |
Feb 03, 2021 | 8.100 | 8.250 | 7.870 | 8.120 | 1,450,104 | +0.07(+0.87%) |
Feb 02, 2021 | 8.050 | 8.420 | 7.930 | 8.050 | 2,166,602 | +0.20(+2.55%) |
Feb 01, 2021 | 7.550 | 7.920 | 7.410 | 7.850 | 1,553,416 | +0.36(+4.81%) |
Jan 29, 2021 | 7.740 | 7.870 | 7.450 | 7.490 | 1,322,100 | -0.31(-3.97%) |
Jan 28, 2021 | 7.750 | 7.980 | 7.630 | 7.800 | 1,348,208 | +0.02(+0.26%) |
Jan 27, 2021 | 8.030 | 8.290 | 7.710 | 7.780 | 2,007,776 | -0.48(-5.81%) |
Jan 26, 2021 | 8.630 | 8.680 | 8.230 | 8.260 | 1,569,469 | -0.32(-3.73%) |
Jan 25, 2021 | 9.070 | 9.090 | 8.420 | 8.580 | 2,539,303 | -0.42(-4.67%) |
Jan 22, 2021 | 9.000 | 9.030 | 8.670 | 9.000 | 1,678,400 | -0.07(-0.77%) |
Jan 21, 2021 | 8.850 | 9.250 | 8.540 | 9.070 | 2,812,146 | +0.26(+2.95%) |
Jan 20, 2021 | 9.030 | 9.150 | 8.640 | 8.810 | 1,948,470 | -0.10(-1.12%) |
Jan 19, 2021 | 8.950 | 9.210 | 8.720 | 8.910 | 3,759,967 | +0.59(+7.09%) |
Jan 15, 2021 | 8.810 | 8.880 | 8.180 | 8.320 | 2,540,100 | +0.00(+0.00%) |
Jan 14, 2021 | 8.110 | 8.600 | 8.050 | 8.320 | 2,794,829 | +0.76(+10.05%) |
Jan 13, 2021 | 8.000 | 8.080 | 7.460 | 7.560 | 1,290,917 | -0.39(-4.91%) |
Jan 12, 2021 | 7.690 | 7.980 | 7.630 | 7.950 | 871,138 | +0.30(+3.92%) |
Jan 11, 2021 | 7.480 | 7.780 | 7.460 | 7.650 | 640,757 | +0.02(+0.26%) |
Jan 08, 2021 | 7.700 | 7.795 | 7.420 | 7.630 | 775,000 | -0.05(-0.65%) |
Jan 07, 2021 | 7.450 | 7.800 | 7.450 | 7.680 | 1,171,432 | +0.27(+3.64%) |
Jan 06, 2021 | 7.560 | 7.740 | 7.380 | 7.410 | 1,846,150 | -0.01(-0.13%) |
Jan 05, 2021 | 7.010 | 7.620 | 7.010 | 7.420 | 2,522,125 | +0.57(+8.32%) |