Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.890 | 6.110 | 5.890 | 6.040 | 304,617 | +0.20(+3.42%) |
Mar 30, 2021 | 5.700 | 5.909 | 5.500 | 5.840 | 244,141 | +0.06(+1.04%) |
Mar 29, 2021 | 5.960 | 5.990 | 5.630 | 5.780 | 215,533 | -0.19(-3.18%) |
Mar 26, 2021 | 6.040 | 6.260 | 5.790 | 5.970 | 226,100 | -0.06(-1.00%) |
Mar 25, 2021 | 6.100 | 6.210 | 5.700 | 6.030 | 524,362 | -0.23(-3.67%) |
Mar 24, 2021 | 6.450 | 6.490 | 6.230 | 6.260 | 696,325 | -0.16(-2.49%) |
Mar 23, 2021 | 6.500 | 6.580 | 6.310 | 6.420 | 342,717 | +0.01(+0.16%) |
Mar 22, 2021 | 6.400 | 6.480 | 6.160 | 6.410 | 175,279 | +0.09(+1.42%) |
Mar 19, 2021 | 6.320 | 6.550 | 6.260 | 6.320 | 187,100 | +0.02(+0.32%) |
Mar 18, 2021 | 6.400 | 6.650 | 6.270 | 6.300 | 378,731 | -0.14(-2.17%) |
Mar 17, 2021 | 6.270 | 6.480 | 6.120 | 6.440 | 222,092 | +0.06(+0.94%) |
Mar 16, 2021 | 6.330 | 6.650 | 6.250 | 6.380 | 318,977 | +0.11(+1.75%) |
Mar 15, 2021 | 6.410 | 6.435 | 6.120 | 6.270 | 270,233 | -0.15(-2.34%) |
Mar 12, 2021 | 6.370 | 6.550 | 6.130 | 6.420 | 372,900 | -0.20(-3.02%) |
Mar 11, 2021 | 6.100 | 6.620 | 6.100 | 6.620 | 510,659 | +0.62(+10.33%) |
Mar 10, 2021 | 6.400 | 6.529 | 5.901 | 6.000 | 295,249 | -0.21(-3.38%) |
Mar 09, 2021 | 5.800 | 6.250 | 5.760 | 6.210 | 420,710 | +0.62(+11.09%) |
Mar 08, 2021 | 5.860 | 6.020 | 5.550 | 5.590 | 357,943 | -0.32(-5.41%) |
Mar 05, 2021 | 6.000 | 6.000 | 5.320 | 5.910 | 591,500 | -0.11(-1.83%) |
Mar 04, 2021 | 6.200 | 6.290 | 5.670 | 6.020 | 769,551 | -0.20(-3.22%) |
Mar 03, 2021 | 6.320 | 6.490 | 6.150 | 6.220 | 489,924 | -0.10(-1.58%) |
Mar 02, 2021 | 6.730 | 6.780 | 6.310 | 6.320 | 360,582 | -0.42(-6.23%) |
Mar 01, 2021 | 6.760 | 6.970 | 6.480 | 6.740 | 457,088 | +0.22(+3.37%) |
Feb 26, 2021 | 6.680 | 6.850 | 6.400 | 6.520 | 603,000 | -0.11(-1.66%) |
Feb 25, 2021 | 7.370 | 7.400 | 6.400 | 6.630 | 749,730 | -0.49(-6.88%) |
Feb 24, 2021 | 6.640 | 7.180 | 6.500 | 7.120 | 803,733 | +0.67(+10.39%) |
Feb 23, 2021 | 6.600 | 7.000 | 6.140 | 6.450 | 1,023,587 | -0.23(-3.44%) |
Feb 22, 2021 | 7.220 | 7.280 | 6.610 | 6.680 | 886,485 | -0.54(-7.48%) |
Feb 19, 2021 | 7.200 | 7.460 | 7.150 | 7.220 | 433,200 | +0.12(+1.69%) |
Feb 18, 2021 | 7.250 | 7.500 | 7.020 | 7.100 | 569,805 | -0.27(-3.66%) |
Feb 17, 2021 | 7.650 | 7.660 | 7.130 | 7.370 | 759,442 | -0.19(-2.51%) |
Feb 16, 2021 | 8.270 | 8.290 | 7.510 | 7.560 | 811,090 | -0.64(-7.80%) |
Feb 12, 2021 | 8.260 | 8.520 | 8.200 | 8.200 | 543,000 | -0.10(-1.20%) |
Feb 11, 2021 | 8.340 | 8.460 | 8.120 | 8.300 | 628,809 | +0.25(+3.11%) |
Feb 10, 2021 | 8.190 | 8.390 | 7.990 | 8.050 | 766,885 | +0.08(+1.00%) |
Feb 09, 2021 | 8.310 | 8.700 | 7.700 | 7.970 | 1,676,680 | -0.67(-7.75%) |
Feb 08, 2021 | 9.300 | 9.570 | 8.530 | 8.640 | 1,049,187 | -0.65(-7.00%) |
Feb 05, 2021 | 8.860 | 9.380 | 8.600 | 9.290 | 611,100 | +0.49(+5.57%) |
Feb 04, 2021 | 8.620 | 8.870 | 8.500 | 8.800 | 476,756 | +0.11(+1.27%) |
Feb 03, 2021 | 8.510 | 8.800 | 8.430 | 8.690 | 455,890 | +0.18(+2.12%) |
Feb 02, 2021 | 8.580 | 8.610 | 8.310 | 8.510 | 643,657 | +0.13(+1.55%) |
Feb 01, 2021 | 8.010 | 8.640 | 7.850 | 8.380 | 779,997 | +0.48(+6.08%) |
Jan 29, 2021 | 8.290 | 8.340 | 7.850 | 7.900 | 644,300 | -0.29(-3.54%) |
Jan 28, 2021 | 7.850 | 8.390 | 7.820 | 8.190 | 755,322 | +0.38(+4.87%) |
Jan 27, 2021 | 7.520 | 8.070 | 7.400 | 7.810 | 663,555 | -0.05(-0.64%) |
Jan 26, 2021 | 8.040 | 8.040 | 7.810 | 7.860 | 336,785 | -0.02(-0.25%) |
Jan 25, 2021 | 8.200 | 8.300 | 7.500 | 7.880 | 636,341 | -0.22(-2.72%) |
Jan 22, 2021 | 7.800 | 8.170 | 7.800 | 8.100 | 564,600 | +0.26(+3.32%) |
Jan 21, 2021 | 8.100 | 8.120 | 7.730 | 7.840 | 571,427 | +0.02(+0.26%) |
Jan 20, 2021 | 7.300 | 8.080 | 7.220 | 7.820 | 1,100,349 | +0.54(+7.42%) |
Jan 19, 2021 | 7.400 | 7.550 | 7.280 | 7.280 | 643,618 | +0.03(+0.41%) |
Jan 15, 2021 | 7.600 | 7.600 | 7.010 | 7.250 | 834,000 | -0.41(-5.35%) |
Jan 14, 2021 | 7.990 | 8.390 | 7.430 | 7.660 | 1,338,400 | -0.24(-3.04%) |
Jan 13, 2021 | 7.600 | 7.990 | 7.530 | 7.900 | 610,292 | +0.30(+3.95%) |
Jan 12, 2021 | 7.590 | 7.800 | 7.310 | 7.600 | 836,121 | +0.18(+2.43%) |
Jan 11, 2021 | 7.150 | 7.650 | 7.030 | 7.420 | 1,568,716 | +0.39(+5.55%) |
Jan 08, 2021 | 7.200 | 7.500 | 6.810 | 7.030 | 1,070,200 | +0.05(+0.72%) |
Jan 07, 2021 | 6.670 | 7.150 | 6.600 | 6.980 | 913,855 | +0.43(+6.56%) |
Jan 06, 2021 | 6.670 | 6.800 | 6.400 | 6.550 | 548,144 | +0.00(+0.00%) |
Jan 05, 2021 | 6.420 | 6.750 | 6.400 | 6.550 | 575,918 | +0.15(+2.34%) |