Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.400 | 7.730 | 7.320 | 7.480 | 104,661 | +0.16(+2.19%) |
Mar 30, 2021 | 7.420 | 7.580 | 7.070 | 7.320 | 119,895 | -0.22(-2.92%) |
Mar 29, 2021 | 8.090 | 8.190 | 6.880 | 7.540 | 393,230 | -0.65(-7.94%) |
Mar 26, 2021 | 8.820 | 9.320 | 7.780 | 8.190 | 357,100 | -0.53(-6.08%) |
Mar 25, 2021 | 7.890 | 8.720 | 7.600 | 8.720 | 221,451 | +0.72(+9.00%) |
Mar 24, 2021 | 8.190 | 8.640 | 7.550 | 8.000 | 237,264 | -0.26(-3.15%) |
Mar 23, 2021 | 7.810 | 10.90 | 7.520 | 8.260 | 871,295 | +0.44(+5.63%) |
Mar 22, 2021 | 8.500 | 8.600 | 7.160 | 7.820 | 310,498 | -0.75(-8.75%) |
Mar 19, 2021 | 8.260 | 8.640 | 7.580 | 8.570 | 355,200 | +0.13(+1.54%) |
Mar 18, 2021 | 7.810 | 8.990 | 7.810 | 8.440 | 589,786 | +0.53(+6.70%) |
Mar 17, 2021 | 6.830 | 8.610 | 6.812 | 7.910 | 447,841 | +1.14(+16.84%) |
Mar 16, 2021 | 6.600 | 6.920 | 6.310 | 6.770 | 289,888 | +0.17(+2.58%) |
Mar 15, 2021 | 6.050 | 6.980 | 6.050 | 6.600 | 231,150 | +0.59(+9.82%) |
Mar 12, 2021 | 5.860 | 6.010 | 5.750 | 6.010 | 65,900 | +0.18(+3.09%) |
Mar 11, 2021 | 5.920 | 5.980 | 5.670 | 5.830 | 28,606 | -0.07(-1.19%) |
Mar 10, 2021 | 5.620 | 5.970 | 5.430 | 5.900 | 104,164 | +0.45(+8.26%) |
Mar 09, 2021 | 5.300 | 5.450 | 5.120 | 5.450 | 142,250 | +0.16(+3.02%) |
Mar 08, 2021 | 5.560 | 5.560 | 5.070 | 5.290 | 220,238 | -0.17(-3.11%) |
Mar 05, 2021 | 5.620 | 6.147 | 4.830 | 5.460 | 148,400 | -0.09(-1.62%) |
Mar 04, 2021 | 6.050 | 6.155 | 5.250 | 5.550 | 125,471 | -0.41(-6.88%) |
Mar 03, 2021 | 5.540 | 6.100 | 5.390 | 5.960 | 80,746 | +0.41(+7.39%) |
Mar 02, 2021 | 5.320 | 5.590 | 5.250 | 5.550 | 34,855 | +0.22(+4.13%) |
Mar 01, 2021 | 4.850 | 5.330 | 4.530 | 5.330 | 96,708 | +0.42(+8.55%) |
Feb 26, 2021 | 5.010 | 5.169 | 4.808 | 4.910 | 54,200 | -0.09(-1.80%) |
Feb 25, 2021 | 5.340 | 5.440 | 5.000 | 5.000 | 64,554 | -0.37(-6.89%) |
Feb 24, 2021 | 5.750 | 6.250 | 5.280 | 5.370 | 289,552 | -0.37(-6.45%) |
Feb 23, 2021 | 5.900 | 6.750 | 5.550 | 5.740 | 250,731 | +0.00(+0.00%) |
Feb 22, 2021 | 5.150 | 6.260 | 5.140 | 5.740 | 425,565 | +0.73(+14.57%) |
Feb 19, 2021 | 4.500 | 5.250 | 4.412 | 5.010 | 269,300 | +0.51(+11.33%) |
Feb 18, 2021 | 4.500 | 4.640 | 4.250 | 4.500 | 62,266 | -0.15(-3.23%) |
Feb 17, 2021 | 4.030 | 4.750 | 4.000 | 4.650 | 408,626 | +0.39(+9.15%) |
Feb 16, 2021 | 4.640 | 4.680 | 4.230 | 4.260 | 169,004 | -0.31(-6.78%) |
Feb 12, 2021 | 4.090 | 4.640 | 3.920 | 4.570 | 102,300 | +0.47(+11.46%) |
Feb 11, 2021 | 4.240 | 4.330 | 4.100 | 4.100 | 32,164 | -0.11(-2.61%) |
Feb 10, 2021 | 4.220 | 4.405 | 4.160 | 4.210 | 74,087 | +0.05(+1.20%) |
Feb 09, 2021 | 4.110 | 4.280 | 4.060 | 4.160 | 54,399 | +0.04(+0.97%) |
Feb 08, 2021 | 4.070 | 4.240 | 3.948 | 4.120 | 69,009 | -0.01(-0.24%) |
Feb 05, 2021 | 3.970 | 4.170 | 3.962 | 4.130 | 89,400 | +0.16(+4.03%) |
Feb 04, 2021 | 3.960 | 4.050 | 3.960 | 3.970 | 44,626 | -0.01(-0.25%) |
Feb 03, 2021 | 3.970 | 3.980 | 3.910 | 3.980 | 61,047 | +0.04(+1.02%) |
Feb 02, 2021 | 3.950 | 4.020 | 3.930 | 3.940 | 23,345 | -0.01(-0.25%) |
Feb 01, 2021 | 3.820 | 4.000 | 3.820 | 3.950 | 53,788 | +0.17(+4.50%) |
Jan 29, 2021 | 3.910 | 4.038 | 3.650 | 3.780 | 129,000 | -0.16(-4.06%) |
Jan 28, 2021 | 3.990 | 4.000 | 3.910 | 3.940 | 32,939 | -0.06(-1.50%) |
Jan 27, 2021 | 4.000 | 4.000 | 3.750 | 4.000 | 53,524 | -0.06(-1.48%) |
Jan 26, 2021 | 3.930 | 4.130 | 3.930 | 4.060 | 42,225 | +0.15(+3.84%) |
Jan 25, 2021 | 4.000 | 4.000 | 3.850 | 3.910 | 82,714 | -0.09(-2.25%) |
Jan 22, 2021 | 4.070 | 4.070 | 3.900 | 4.000 | 21,700 | -0.09(-2.20%) |
Jan 21, 2021 | 4.120 | 4.120 | 3.921 | 4.090 | 15,122 | -0.02(-0.49%) |
Jan 20, 2021 | 4.250 | 4.280 | 4.050 | 4.110 | 90,279 | -0.09(-2.14%) |
Jan 19, 2021 | 4.010 | 4.200 | 3.945 | 4.200 | 65,336 | +0.18(+4.48%) |
Jan 15, 2021 | 4.020 | 4.088 | 3.901 | 4.020 | 72,500 | -0.04(-0.99%) |
Jan 14, 2021 | 3.750 | 4.100 | 3.730 | 4.060 | 136,633 | +0.36(+9.73%) |
Jan 13, 2021 | 3.420 | 3.760 | 3.300 | 3.700 | 147,684 | +0.20(+5.71%) |
Jan 12, 2021 | 3.580 | 3.660 | 3.460 | 3.500 | 60,480 | -0.07(-1.96%) |
Jan 11, 2021 | 3.620 | 3.620 | 3.510 | 3.570 | 35,392 | +0.01(+0.28%) |
Jan 08, 2021 | 3.740 | 3.770 | 3.501 | 3.560 | 48,300 | -0.14(-3.78%) |
Jan 07, 2021 | 3.720 | 3.770 | 3.670 | 3.700 | 22,521 | -0.01(-0.27%) |
Jan 06, 2021 | 3.750 | 3.792 | 3.650 | 3.710 | 43,627 | +0.07(+1.92%) |
Jan 05, 2021 | 3.660 | 3.690 | 3.550 | 3.640 | 45,762 | -0.02(-0.55%) |