Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.890 | 7.170 | 6.750 | 7.020 | 5,819,506 | +0.24(+3.54%) |
Mar 30, 2021 | 6.260 | 6.870 | 6.200 | 6.780 | 5,524,795 | +0.46(+7.28%) |
Mar 29, 2021 | 6.410 | 6.540 | 6.190 | 6.320 | 4,505,671 | -0.12(-1.86%) |
Mar 26, 2021 | 6.660 | 6.810 | 6.200 | 6.440 | 5,986,000 | -0.17(-2.57%) |
Mar 25, 2021 | 6.290 | 6.700 | 6.180 | 6.610 | 6,504,165 | +0.14(+2.16%) |
Mar 24, 2021 | 6.650 | 6.910 | 6.280 | 6.470 | 8,744,773 | -0.28(-4.15%) |
Mar 23, 2021 | 7.180 | 7.400 | 6.600 | 6.750 | 16,050,634 | -0.72(-9.64%) |
Mar 22, 2021 | 7.550 | 8.180 | 7.120 | 7.470 | 37,055,272 | -0.39(-4.96%) |
Mar 19, 2021 | 6.400 | 8.950 | 6.360 | 7.860 | 331,763,712 | +2.54(+47.74%) |
Mar 18, 2021 | 5.590 | 5.630 | 5.290 | 5.320 | 4,899,453 | -0.40(-6.99%) |
Mar 17, 2021 | 5.500 | 5.740 | 5.420 | 5.720 | 4,130,753 | +0.11(+1.96%) |
Mar 16, 2021 | 5.900 | 5.920 | 5.540 | 5.610 | 5,177,156 | -0.27(-4.59%) |
Mar 15, 2021 | 6.010 | 6.070 | 5.770 | 5.880 | 3,797,804 | -0.06(-1.01%) |
Mar 12, 2021 | 6.020 | 6.160 | 5.880 | 5.940 | 4,365,100 | -0.31(-4.96%) |
Mar 11, 2021 | 6.020 | 6.300 | 5.910 | 6.250 | 5,541,984 | +0.38(+6.47%) |
Mar 10, 2021 | 6.050 | 6.200 | 5.760 | 5.870 | 7,348,852 | -0.12(-2.00%) |
Mar 09, 2021 | 5.530 | 6.090 | 5.430 | 5.990 | 6,845,184 | +0.57(+10.52%) |
Mar 08, 2021 | 5.620 | 5.800 | 5.330 | 5.420 | 4,822,059 | -0.16(-2.87%) |
Mar 05, 2021 | 5.670 | 5.780 | 5.040 | 5.580 | 8,720,100 | -0.08(-1.41%) |
Mar 04, 2021 | 5.630 | 6.070 | 5.520 | 5.660 | 11,769,326 | +0.11(+1.98%) |
Mar 03, 2021 | 5.780 | 5.840 | 5.500 | 5.550 | 7,327,719 | -0.17(-2.97%) |
Mar 02, 2021 | 6.290 | 6.350 | 5.700 | 5.720 | 10,505,728 | -0.51(-8.19%) |
Mar 01, 2021 | 6.160 | 6.410 | 6.040 | 6.230 | 4,601,619 | +0.24(+4.01%) |
Feb 26, 2021 | 6.000 | 6.180 | 5.820 | 5.990 | 6,808,600 | +0.05(+0.84%) |
Feb 25, 2021 | 6.510 | 6.910 | 5.900 | 5.940 | 12,259,817 | -0.26(-4.19%) |
Feb 24, 2021 | 6.130 | 6.220 | 6.010 | 6.200 | 5,696,696 | +0.19(+3.16%) |
Feb 23, 2021 | 6.290 | 6.500 | 5.750 | 6.010 | 10,150,810 | -0.67(-10.03%) |
Feb 22, 2021 | 6.610 | 7.030 | 6.530 | 6.680 | 7,694,208 | +0.03(+0.45%) |
Feb 19, 2021 | 6.800 | 6.990 | 6.600 | 6.650 | 6,967,900 | -0.02(-0.30%) |
Feb 18, 2021 | 7.000 | 7.060 | 6.650 | 6.670 | 8,612,323 | -0.45(-6.32%) |
Feb 17, 2021 | 7.070 | 7.800 | 6.910 | 7.120 | 14,192,483 | -0.04(-0.56%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.080 | 7.160 | 11,069,561 | -0.74(-9.37%) |
Feb 12, 2021 | 8.510 | 8.600 | 7.850 | 7.900 | 9,499,200 | -0.70(-8.09%) |
Feb 11, 2021 | 9.610 | 9.680 | 8.550 | 8.595 | 11,275,537 | -0.94(-9.91%) |
Feb 10, 2021 | 10.44 | 10.61 | 9.430 | 9.540 | 8,484,182 | -0.75(-7.29%) |
Feb 09, 2021 | 10.12 | 10.74 | 9.900 | 10.29 | 7,412,603 | -0.05(-0.48%) |
Feb 08, 2021 | 9.350 | 11.10 | 8.800 | 10.34 | 19,470,620 | +0.98(+10.47%) |
Feb 05, 2021 | 8.080 | 9.520 | 7.930 | 9.360 | 16,785,500 | +1.37(+17.15%) |
Feb 04, 2021 | 8.250 | 8.290 | 7.870 | 7.990 | 6,210,052 | -0.17(-2.08%) |
Feb 03, 2021 | 8.120 | 8.480 | 7.950 | 8.160 | 5,813,525 | -0.01(-0.12%) |
Feb 02, 2021 | 8.320 | 8.340 | 7.640 | 8.170 | 8,082,417 | -0.29(-3.43%) |
Feb 01, 2021 | 8.300 | 8.570 | 7.880 | 8.460 | 8,087,146 | +0.56(+7.09%) |
Jan 29, 2021 | 8.570 | 8.670 | 7.690 | 7.900 | 8,133,400 | -0.51(-6.06%) |
Jan 28, 2021 | 8.440 | 9.480 | 7.480 | 8.410 | 24,802,140 | +0.47(+5.92%) |
Jan 27, 2021 | 9.200 | 9.550 | 7.900 | 7.940 | 23,071,136 | -0.27(-3.29%) |
Jan 26, 2021 | 8.250 | 8.570 | 7.610 | 8.210 | 15,047,412 | +0.31(+3.92%) |
Jan 25, 2021 | 6.800 | 7.960 | 6.760 | 7.900 | 17,630,458 | +1.22(+18.26%) |
Jan 22, 2021 | 6.270 | 7.100 | 6.130 | 6.680 | 8,674,400 | +0.30(+4.70%) |
Jan 21, 2021 | 6.640 | 6.695 | 6.215 | 6.380 | 4,651,236 | -0.17(-2.60%) |
Jan 20, 2021 | 6.150 | 6.740 | 6.070 | 6.550 | 9,329,686 | +0.43(+7.03%) |
Jan 19, 2021 | 5.690 | 6.370 | 5.570 | 6.120 | 8,776,107 | +0.54(+9.68%) |
Jan 15, 2021 | 5.960 | 5.980 | 5.570 | 5.580 | 5,269,700 | -0.38(-6.38%) |
Jan 14, 2021 | 5.700 | 5.960 | 5.540 | 5.960 | 4,681,039 | +0.34(+6.05%) |
Jan 13, 2021 | 5.980 | 6.140 | 5.570 | 5.620 | 6,500,893 | -0.35(-5.86%) |
Jan 12, 2021 | 5.600 | 5.970 | 5.430 | 5.970 | 7,192,397 | +0.35(+6.23%) |
Jan 11, 2021 | 5.220 | 5.740 | 5.100 | 5.620 | 9,825,463 | +0.57(+11.29%) |
Jan 08, 2021 | 5.040 | 5.190 | 4.930 | 5.050 | 4,188,500 | +0.07(+1.41%) |
Jan 07, 2021 | 4.870 | 5.040 | 4.840 | 4.980 | 4,053,244 | +0.17(+3.53%) |
Jan 06, 2021 | 4.830 | 5.010 | 4.730 | 4.810 | 3,785,253 | +0.00(+0.00%) |
Jan 05, 2021 | 4.830 | 4.910 | 4.750 | 4.810 | 2,206,146 | +0.00(+0.00%) |