Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.850 | 8.126 | 7.810 | 7.890 | 26,672 | -0.03(-0.38%) |
Mar 30, 2021 | 7.620 | 7.980 | 7.580 | 7.920 | 10,372 | +0.11(+1.41%) |
Mar 29, 2021 | 7.770 | 8.130 | 7.770 | 7.810 | 18,242 | +0.04(+0.51%) |
Mar 26, 2021 | 7.930 | 7.950 | 7.750 | 7.770 | 12,700 | -0.17(-2.14%) |
Mar 25, 2021 | 7.660 | 8.050 | 7.631 | 7.940 | 10,511 | -0.09(-1.12%) |
Mar 24, 2021 | 7.880 | 8.030 | 7.760 | 8.030 | 7,981 | +0.11(+1.39%) |
Mar 23, 2021 | 7.720 | 8.060 | 7.530 | 7.920 | 12,748 | +0.25(+3.26%) |
Mar 22, 2021 | 8.360 | 8.870 | 7.600 | 7.670 | 65,413 | -0.69(-8.25%) |
Mar 19, 2021 | 9.250 | 9.500 | 8.220 | 8.360 | 133,100 | -0.96(-10.30%) |
Mar 18, 2021 | 9.210 | 9.620 | 8.960 | 9.320 | 31,719 | +0.08(+0.87%) |
Mar 17, 2021 | 8.440 | 9.450 | 8.180 | 9.240 | 46,529 | +0.76(+8.96%) |
Mar 16, 2021 | 8.410 | 8.625 | 7.680 | 8.480 | 49,019 | +0.08(+0.95%) |
Mar 15, 2021 | 8.736 | 9.300 | 7.900 | 8.400 | 54,572 | +0.11(+1.33%) |
Mar 12, 2021 | 8.000 | 8.330 | 7.910 | 8.290 | 35,900 | +0.45(+5.74%) |
Mar 11, 2021 | 8.150 | 8.370 | 7.600 | 7.840 | 58,400 | -0.08(-1.01%) |
Mar 10, 2021 | 8.180 | 8.185 | 7.700 | 7.920 | 31,964 | -0.17(-2.10%) |
Mar 09, 2021 | 7.880 | 8.455 | 7.620 | 8.090 | 91,054 | +0.36(+4.66%) |
Mar 08, 2021 | 7.380 | 7.870 | 7.360 | 7.730 | 10,122 | +0.30(+4.04%) |
Mar 05, 2021 | 7.360 | 7.660 | 6.900 | 7.430 | 12,900 | +0.03(+0.41%) |
Mar 04, 2021 | 7.510 | 7.670 | 6.820 | 7.400 | 34,177 | -0.24(-3.14%) |
Mar 03, 2021 | 7.730 | 7.800 | 7.480 | 7.640 | 18,003 | -0.11(-1.42%) |
Mar 02, 2021 | 8.100 | 8.100 | 7.700 | 7.750 | 8,984 | -0.31(-3.85%) |
Mar 01, 2021 | 8.000 | 8.560 | 7.530 | 8.060 | 59,319 | +0.54(+7.18%) |
Feb 26, 2021 | 7.230 | 7.630 | 7.230 | 7.520 | 11,400 | +0.23(+3.16%) |
Feb 25, 2021 | 7.570 | 7.850 | 7.189 | 7.290 | 32,750 | -0.61(-7.72%) |
Feb 24, 2021 | 7.535 | 8.570 | 7.535 | 7.900 | 92,790 | -0.02(-0.25%) |
Feb 23, 2021 | 7.750 | 8.050 | 7.450 | 7.920 | 17,907 | +0.10(+1.28%) |
Feb 22, 2021 | 7.930 | 7.990 | 7.660 | 7.820 | 11,640 | -0.14(-1.76%) |
Feb 19, 2021 | 7.820 | 8.080 | 7.530 | 7.960 | 45,500 | +0.27(+3.51%) |
Feb 18, 2021 | 8.290 | 8.290 | 7.660 | 7.690 | 44,808 | -0.61(-7.35%) |
Feb 17, 2021 | 7.410 | 8.426 | 7.250 | 8.300 | 61,493 | +0.81(+10.81%) |
Feb 16, 2021 | 7.450 | 7.630 | 7.150 | 7.490 | 15,232 | +0.16(+2.18%) |
Feb 12, 2021 | 7.730 | 7.730 | 7.070 | 7.330 | 35,300 | -0.13(-1.74%) |
Feb 11, 2021 | 6.350 | 7.970 | 6.350 | 7.460 | 172,889 | +1.20(+19.17%) |
Feb 10, 2021 | 6.110 | 6.260 | 6.080 | 6.260 | 8,081 | +0.16(+2.62%) |
Feb 09, 2021 | 6.239 | 6.239 | 6.070 | 6.100 | 9,303 | -0.22(-3.48%) |
Feb 08, 2021 | 6.220 | 6.350 | 6.150 | 6.320 | 19,719 | +0.07(+1.12%) |
Feb 05, 2021 | 6.410 | 6.410 | 6.004 | 6.250 | 17,700 | -0.19(-2.95%) |
Feb 04, 2021 | 6.310 | 6.440 | 5.820 | 6.440 | 28,438 | +0.28(+4.55%) |
Feb 03, 2021 | 5.900 | 6.160 | 5.820 | 6.160 | 62,713 | +0.31(+5.30%) |
Feb 02, 2021 | 5.850 | 5.960 | 5.800 | 5.850 | 61,744 | +0.00(+0.00%) |
Feb 01, 2021 | 5.860 | 5.990 | 5.670 | 5.850 | 31,680 | -0.01(-0.17%) |
Jan 29, 2021 | 5.830 | 6.050 | 5.809 | 5.860 | 8,000 | +0.03(+0.51%) |
Jan 28, 2021 | 5.900 | 6.026 | 5.459 | 5.830 | 20,520 | -0.10(-1.69%) |
Jan 27, 2021 | 5.930 | 6.340 | 5.810 | 5.930 | 16,872 | -0.07(-1.17%) |
Jan 26, 2021 | 6.090 | 6.310 | 5.960 | 6.000 | 8,933 | -0.03(-0.50%) |
Jan 25, 2021 | 6.200 | 6.470 | 5.950 | 6.030 | 55,199 | -0.17(-2.74%) |
Jan 22, 2021 | 5.480 | 6.270 | 5.480 | 6.200 | 71,700 | +0.61(+10.91%) |
Jan 21, 2021 | 5.420 | 5.770 | 5.370 | 5.590 | 76,627 | +0.19(+3.52%) |
Jan 20, 2021 | 5.160 | 5.450 | 5.160 | 5.400 | 47,031 | +0.18(+3.45%) |
Jan 19, 2021 | 5.128 | 5.490 | 5.128 | 5.220 | 30,000 | +0.08(+1.56%) |
Jan 15, 2021 | 5.203 | 5.203 | 5.060 | 5.140 | 5,700 | -0.08(-1.53%) |
Jan 14, 2021 | 5.020 | 5.290 | 4.990 | 5.220 | 23,594 | +0.22(+4.40%) |
Jan 13, 2021 | 5.020 | 5.209 | 5.000 | 5.000 | 14,075 | -0.06(-1.19%) |
Jan 12, 2021 | 5.010 | 5.284 | 5.010 | 5.060 | 40,338 | +0.01(+0.20%) |
Jan 11, 2021 | 5.580 | 5.645 | 5.050 | 5.050 | 65,517 | -0.54(-9.66%) |
Jan 08, 2021 | 5.800 | 5.865 | 5.470 | 5.590 | 30,200 | +0.02(+0.36%) |
Jan 07, 2021 | 5.580 | 5.650 | 5.390 | 5.570 | 15,621 | +0.18(+3.34%) |
Jan 06, 2021 | 5.330 | 5.660 | 5.330 | 5.390 | 48,290 | +0.00(+0.00%) |
Jan 05, 2021 | 5.060 | 5.480 | 5.060 | 5.390 | 62,260 | +0.36(+7.16%) |