Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.890 | 4.200 | 3.880 | 4.000 | 894,592 | +0.24(+6.38%) |
Mar 30, 2021 | 3.810 | 3.980 | 3.700 | 3.760 | 693,314 | +0.07(+1.90%) |
Mar 29, 2021 | 4.080 | 4.080 | 3.540 | 3.690 | 676,266 | -0.51(-12.14%) |
Mar 26, 2021 | 4.720 | 4.720 | 3.950 | 4.200 | 583,200 | -0.38(-8.30%) |
Mar 25, 2021 | 4.700 | 4.740 | 4.530 | 4.580 | 331,690 | -0.13(-2.76%) |
Mar 24, 2021 | 5.170 | 5.250 | 4.640 | 4.710 | 331,649 | -0.45(-8.72%) |
Mar 23, 2021 | 5.640 | 5.640 | 5.120 | 5.160 | 330,246 | -0.41(-7.36%) |
Mar 22, 2021 | 5.760 | 5.780 | 5.460 | 5.570 | 457,499 | -0.06(-1.07%) |
Mar 19, 2021 | 5.390 | 5.640 | 5.301 | 5.630 | 359,700 | +0.11(+1.99%) |
Mar 18, 2021 | 5.720 | 5.780 | 5.500 | 5.520 | 133,652 | -0.25(-4.33%) |
Mar 17, 2021 | 5.840 | 5.960 | 5.560 | 5.770 | 278,259 | -0.13(-2.20%) |
Mar 16, 2021 | 6.290 | 6.800 | 5.750 | 5.900 | 1,089,862 | -0.31(-4.99%) |
Mar 15, 2021 | 5.780 | 6.240 | 5.780 | 6.210 | 267,809 | +0.26(+4.37%) |
Mar 12, 2021 | 5.750 | 6.070 | 5.750 | 5.950 | 221,100 | +0.13(+2.23%) |
Mar 11, 2021 | 5.780 | 5.950 | 5.310 | 5.820 | 376,275 | +0.15(+2.65%) |
Mar 10, 2021 | 6.170 | 6.330 | 5.500 | 5.670 | 813,190 | -0.45(-7.35%) |
Mar 09, 2021 | 6.280 | 6.530 | 5.900 | 6.120 | 535,564 | -0.09(-1.45%) |
Mar 08, 2021 | 6.610 | 6.640 | 5.950 | 6.210 | 461,792 | -0.33(-5.05%) |
Mar 05, 2021 | 6.390 | 6.565 | 5.980 | 6.540 | 343,000 | +0.28(+4.47%) |
Mar 04, 2021 | 6.480 | 6.660 | 6.100 | 6.260 | 261,000 | -0.21(-3.25%) |
Mar 03, 2021 | 7.150 | 7.230 | 6.410 | 6.470 | 340,412 | -0.66(-9.26%) |
Mar 02, 2021 | 7.420 | 7.770 | 7.120 | 7.130 | 255,001 | -0.29(-3.91%) |
Mar 01, 2021 | 7.290 | 7.720 | 7.217 | 7.420 | 780,170 | +0.33(+4.65%) |
Feb 26, 2021 | 7.180 | 7.410 | 6.660 | 7.090 | 1,088,400 | -0.04(-0.56%) |
Feb 25, 2021 | 7.560 | 7.730 | 7.000 | 7.130 | 543,815 | -0.58(-7.52%) |
Feb 24, 2021 | 7.430 | 7.775 | 7.310 | 7.710 | 340,707 | +0.28(+3.77%) |
Feb 23, 2021 | 8.010 | 8.130 | 7.240 | 7.430 | 408,051 | -0.59(-7.36%) |
Feb 22, 2021 | 8.560 | 9.090 | 8.010 | 8.020 | 500,706 | -0.48(-5.65%) |
Feb 19, 2021 | 8.320 | 9.170 | 8.320 | 8.500 | 1,026,100 | +0.10(+1.19%) |
Feb 18, 2021 | 8.810 | 8.810 | 8.290 | 8.400 | 708,472 | -0.41(-4.65%) |
Feb 17, 2021 | 8.490 | 9.080 | 8.480 | 8.810 | 1,244,634 | +0.32(+3.77%) |
Feb 16, 2021 | 8.180 | 8.780 | 8.180 | 8.490 | 795,848 | +0.46(+5.73%) |
Feb 12, 2021 | 7.810 | 8.180 | 7.700 | 8.030 | 946,500 | +0.35(+4.56%) |
Feb 11, 2021 | 7.490 | 8.100 | 7.310 | 7.680 | 844,040 | +0.17(+2.26%) |
Feb 10, 2021 | 7.990 | 7.990 | 7.350 | 7.510 | 1,056,467 | -0.25(-3.22%) |
Feb 09, 2021 | 6.990 | 7.860 | 6.950 | 7.760 | 1,022,916 | +0.84(+12.14%) |
Feb 08, 2021 | 7.060 | 7.330 | 6.910 | 6.920 | 661,268 | -0.12(-1.70%) |
Feb 05, 2021 | 7.290 | 7.290 | 6.825 | 7.040 | 908,100 | +0.19(+2.77%) |
Feb 04, 2021 | 6.790 | 7.090 | 6.600 | 6.850 | 336,688 | +0.29(+4.42%) |
Feb 03, 2021 | 6.900 | 7.200 | 6.500 | 6.560 | 769,026 | -0.29(-4.23%) |
Feb 02, 2021 | 6.760 | 7.050 | 6.500 | 6.850 | 501,973 | +0.25(+3.79%) |
Feb 01, 2021 | 6.330 | 6.710 | 6.330 | 6.600 | 157,743 | +0.27(+4.27%) |
Jan 29, 2021 | 6.600 | 6.740 | 6.280 | 6.330 | 337,300 | +0.15(+2.43%) |
Jan 28, 2021 | 6.650 | 6.650 | 6.150 | 6.180 | 330,905 | -0.47(-7.07%) |
Jan 27, 2021 | 6.430 | 6.960 | 6.410 | 6.650 | 280,047 | +0.15(+2.31%) |
Jan 26, 2021 | 6.700 | 6.890 | 6.460 | 6.500 | 241,034 | -0.19(-2.84%) |
Jan 25, 2021 | 7.000 | 7.200 | 6.600 | 6.690 | 457,280 | -0.25(-3.60%) |
Jan 22, 2021 | 6.580 | 7.130 | 6.580 | 6.940 | 841,500 | +0.40(+6.12%) |
Jan 21, 2021 | 6.510 | 6.645 | 6.200 | 6.540 | 487,676 | +0.18(+2.83%) |
Jan 20, 2021 | 5.980 | 6.670 | 5.930 | 6.360 | 751,195 | +0.39(+6.53%) |
Jan 19, 2021 | 5.810 | 6.080 | 5.710 | 5.970 | 572,136 | +0.23(+4.01%) |
Jan 15, 2021 | 6.010 | 6.085 | 5.710 | 5.740 | 327,700 | -0.26(-4.33%) |
Jan 14, 2021 | 6.090 | 6.280 | 6.000 | 6.000 | 228,541 | -0.02(-0.33%) |
Jan 13, 2021 | 6.070 | 6.200 | 5.950 | 6.020 | 383,255 | -0.05(-0.82%) |
Jan 12, 2021 | 6.400 | 6.410 | 5.930 | 6.070 | 308,773 | -0.32(-5.01%) |
Jan 11, 2021 | 6.280 | 6.410 | 6.150 | 6.390 | 275,506 | +0.03(+0.47%) |
Jan 08, 2021 | 6.160 | 6.390 | 6.110 | 6.360 | 227,700 | +0.25(+4.09%) |
Jan 07, 2021 | 6.120 | 6.260 | 6.000 | 6.110 | 325,361 | +0.01(+0.16%) |
Jan 06, 2021 | 6.160 | 6.210 | 6.050 | 6.100 | 427,132 | -0.06(-0.97%) |
Jan 05, 2021 | 6.100 | 6.180 | 5.910 | 6.160 | 376,923 | +0.04(+0.65%) |