Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.822 | 8.189 | 7.422 | 7.444 | 400,246 | -0.43(-5.50%) |
Mar 30, 2021 | 7.367 | 8.211 | 7.122 | 7.878 | 498,834 | +0.42(+5.66%) |
Mar 29, 2021 | 7.356 | 7.533 | 6.800 | 7.456 | 369,456 | +0.10(+1.36%) |
Mar 26, 2021 | 7.311 | 7.611 | 6.978 | 7.356 | 265,500 | +0.02(+0.30%) |
Mar 25, 2021 | 6.722 | 7.578 | 6.711 | 7.333 | 207,226 | -0.04(-0.60%) |
Mar 24, 2021 | 8.789 | 9.222 | 7.267 | 7.378 | 1,006,208 | -1.56(-17.41%) |
Mar 23, 2021 | 10.76 | 12.21 | 8.322 | 8.933 | 2,577,627 | -1.69(-15.90%) |
Mar 22, 2021 | 8.411 | 11.58 | 8.344 | 10.62 | 5,420,073 | +2.03(+23.67%) |
Mar 19, 2021 | 7.900 | 9.249 | 7.800 | 8.589 | 325,620 | +0.43(+5.31%) |
Mar 18, 2021 | 8.633 | 11.04 | 7.944 | 8.156 | 1,766,259 | -0.72(-8.14%) |
Mar 17, 2021 | 7.678 | 12.40 | 7.500 | 8.878 | 3,278,290 | +0.99(+12.54%) |
Mar 16, 2021 | 9.167 | 9.356 | 7.889 | 7.889 | 292,680 | -1.53(-16.27%) |
Mar 15, 2021 | 8.833 | 9.422 | 8.467 | 9.422 | 686,683 | +0.59(+6.67%) |
Mar 12, 2021 | 7.600 | 9.278 | 7.238 | 8.833 | 412,199 | +0.68(+8.31%) |
Mar 11, 2021 | 7.367 | 8.156 | 7.222 | 8.156 | 230,758 | +0.90(+12.40%) |
Mar 10, 2021 | 7.278 | 7.500 | 6.822 | 7.256 | 274,414 | +0.18(+2.51%) |
Mar 09, 2021 | 6.189 | 7.333 | 6.111 | 7.078 | 352,360 | +1.01(+16.67%) |
Mar 08, 2021 | 6.200 | 6.956 | 5.778 | 6.067 | 231,508 | -0.36(-5.54%) |
Mar 05, 2021 | 6.389 | 6.873 | 5.567 | 6.422 | 260,909 | +0.31(+5.09%) |
Mar 04, 2021 | 8.422 | 8.822 | 6.111 | 6.111 | 455,093 | -2.66(-30.29%) |
Mar 03, 2021 | 8.900 | 9.267 | 8.356 | 8.767 | 278,417 | +0.11(+1.28%) |
Mar 02, 2021 | 9.533 | 9.611 | 8.511 | 8.656 | 129,529 | -0.71(-7.59%) |
Mar 01, 2021 | 8.411 | 9.711 | 8.300 | 9.367 | 262,569 | +1.19(+14.54%) |
Feb 26, 2021 | 7.889 | 8.689 | 7.222 | 8.178 | 162,630 | +0.64(+8.55%) |
Feb 25, 2021 | 8.411 | 8.889 | 7.478 | 7.533 | 231,842 | -0.66(-8.01%) |
Feb 24, 2021 | 8.044 | 8.567 | 7.808 | 8.189 | 362,916 | +0.57(+7.43%) |
Feb 23, 2021 | 7.300 | 7.767 | 6.756 | 7.622 | 284,107 | -0.76(-9.02%) |
Feb 22, 2021 | 9.167 | 10.42 | 8.256 | 8.378 | 484,935 | -1.98(-19.10%) |
Feb 19, 2021 | 10.02 | 11.01 | 9.812 | 10.36 | 339,749 | +0.71(+7.37%) |
Feb 18, 2021 | 10.29 | 11.12 | 9.433 | 9.644 | 437,990 | -2.38(-19.78%) |
Feb 17, 2021 | 10.04 | 14.60 | 9.789 | 12.02 | 3,035,690 | +2.69(+28.81%) |
Feb 16, 2021 | 7.322 | 9.356 | 7.144 | 9.333 | 1,472,051 | +2.21(+31.05%) |
Feb 12, 2021 | 5.411 | 7.167 | 5.333 | 7.122 | 1,615,769 | +1.61(+29.23%) |
Feb 11, 2021 | 5.089 | 5.944 | 5.000 | 5.511 | 737,688 | +0.70(+14.55%) |
Feb 10, 2021 | 5.644 | 5.644 | 4.811 | 4.811 | 446,711 | -1.03(-17.68%) |
Feb 09, 2021 | 5.333 | 6.033 | 5.211 | 5.844 | 603,783 | +0.58(+10.97%) |
Feb 08, 2021 | 5.133 | 5.522 | 5.033 | 5.267 | 571,659 | +0.47(+9.72%) |
Feb 05, 2021 | 4.889 | 5.111 | 4.622 | 4.800 | 316,350 | -0.03(-0.69%) |
Feb 04, 2021 | 4.644 | 4.989 | 4.511 | 4.833 | 340,993 | +0.30(+6.62%) |
Feb 03, 2021 | 4.556 | 4.822 | 4.289 | 4.533 | 515,651 | +0.00(+0.00%) |
Feb 02, 2021 | 4.011 | 4.711 | 4.011 | 4.533 | 755,033 | +0.54(+13.65%) |
Feb 01, 2021 | 4.278 | 4.300 | 3.889 | 3.989 | 426,338 | -0.33(-7.71%) |
Jan 29, 2021 | 4.656 | 5.000 | 4.022 | 4.322 | 2,613,420 | +0.67(+18.24%) |
Jan 28, 2021 | 3.489 | 3.944 | 3.456 | 3.656 | 722,234 | +0.17(+4.78%) |
Jan 27, 2021 | 3.467 | 3.667 | 3.389 | 3.489 | 227,578 | -0.27(-7.10%) |
Jan 26, 2021 | 3.822 | 3.878 | 3.678 | 3.756 | 203,512 | -0.02(-0.59%) |
Jan 25, 2021 | 3.967 | 4.078 | 3.711 | 3.778 | 367,265 | -0.21(-5.29%) |
Jan 22, 2021 | 3.633 | 4.578 | 3.589 | 3.989 | 1,487,069 | +0.43(+12.19%) |
Jan 21, 2021 | 3.556 | 3.867 | 3.400 | 3.556 | 643,586 | +0.00(+0.00%) |
Jan 20, 2021 | 3.844 | 3.978 | 3.500 | 3.556 | 418,589 | -0.33(-8.57%) |
Jan 19, 2021 | 4.133 | 4.322 | 3.778 | 3.889 | 536,670 | -0.22(-5.41%) |
Jan 15, 2021 | 4.411 | 4.533 | 4.056 | 4.111 | 585,540 | -0.46(-9.98%) |
Jan 14, 2021 | 4.722 | 4.833 | 4.222 | 4.567 | 634,466 | +0.18(+4.05%) |
Jan 13, 2021 | 4.444 | 4.522 | 4.044 | 4.389 | 532,323 | -0.08(-1.74%) |
Jan 12, 2021 | 4.611 | 4.689 | 4.322 | 4.467 | 231,433 | +0.03(+0.75%) |
Jan 11, 2021 | 4.189 | 4.700 | 4.122 | 4.433 | 462,905 | -0.44(-9.11%) |
Jan 08, 2021 | 4.900 | 6.600 | 4.478 | 4.878 | 2,835,989 | +0.22(+4.77%) |
Jan 07, 2021 | 3.733 | 5.389 | 3.733 | 4.656 | 4,501,308 | +1.11(+31.35%) |
Jan 06, 2021 | 3.778 | 3.878 | 3.500 | 3.544 | 640,094 | -0.20(-5.34%) |
Jan 05, 2021 | 3.711 | 3.878 | 3.544 | 3.744 | 365,850 | +0.03(+0.90%) |