Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.800 | 9.690 | 8.610 | 8.760 | 201,372 | +0.06(+0.69%) |
Mar 30, 2021 | 8.850 | 9.070 | 8.490 | 8.700 | 186,777 | -0.18(-2.03%) |
Mar 29, 2021 | 9.670 | 9.840 | 8.440 | 8.880 | 347,306 | -1.25(-12.34%) |
Mar 26, 2021 | 10.25 | 11.20 | 9.260 | 10.13 | 542,200 | +0.02(+0.20%) |
Mar 25, 2021 | 7.790 | 10.35 | 7.120 | 10.11 | 1,014,090 | +1.48(+17.15%) |
Mar 24, 2021 | 11.22 | 12.06 | 8.260 | 8.630 | 951,146 | -2.27(-20.83%) |
Mar 23, 2021 | 13.78 | 13.81 | 10.67 | 10.90 | 725,227 | -2.88(-20.90%) |
Mar 22, 2021 | 13.50 | 15.42 | 12.53 | 13.78 | 952,075 | +1.25(+9.98%) |
Mar 19, 2021 | 11.65 | 13.68 | 11.62 | 12.53 | 945,500 | +1.48(+13.39%) |
Mar 18, 2021 | 11.01 | 12.47 | 10.69 | 11.05 | 697,292 | +0.67(+6.45%) |
Mar 17, 2021 | 8.770 | 11.63 | 8.340 | 10.38 | 630,950 | +1.54(+17.42%) |
Mar 16, 2021 | 9.430 | 9.430 | 8.580 | 8.840 | 256,665 | -0.69(-7.24%) |
Mar 15, 2021 | 7.790 | 9.640 | 7.600 | 9.530 | 1,005,435 | +2.16(+29.31%) |
Mar 12, 2021 | 7.290 | 7.560 | 7.010 | 7.370 | 243,600 | -0.12(-1.60%) |
Mar 11, 2021 | 8.140 | 8.500 | 7.260 | 7.490 | 444,381 | -0.36(-4.59%) |
Mar 10, 2021 | 6.700 | 7.920 | 6.600 | 7.850 | 260,210 | +1.10(+16.30%) |
Mar 09, 2021 | 6.650 | 7.070 | 6.550 | 6.750 | 92,569 | +0.10(+1.50%) |
Mar 08, 2021 | 6.550 | 6.950 | 6.460 | 6.650 | 100,746 | +0.10(+1.53%) |
Mar 05, 2021 | 6.570 | 6.740 | 6.220 | 6.550 | 103,000 | +0.05(+0.77%) |
Mar 04, 2021 | 7.340 | 7.640 | 6.210 | 6.500 | 196,691 | -0.62(-8.71%) |
Mar 03, 2021 | 6.920 | 7.150 | 6.720 | 7.120 | 172,725 | +0.45(+6.75%) |
Mar 02, 2021 | 6.800 | 6.980 | 6.460 | 6.670 | 126,142 | +0.02(+0.30%) |
Mar 01, 2021 | 6.330 | 6.900 | 6.250 | 6.650 | 116,179 | +0.35(+5.56%) |
Feb 26, 2021 | 6.160 | 6.540 | 5.846 | 6.300 | 133,300 | +0.14(+2.27%) |
Feb 25, 2021 | 6.930 | 7.150 | 6.040 | 6.160 | 138,073 | -0.63(-9.28%) |
Feb 24, 2021 | 6.270 | 7.190 | 6.180 | 6.790 | 155,138 | +0.61(+9.87%) |
Feb 23, 2021 | 6.920 | 7.084 | 6.100 | 6.180 | 188,726 | -1.05(-14.52%) |
Feb 22, 2021 | 6.760 | 7.460 | 6.760 | 7.230 | 179,806 | -0.07(-0.96%) |
Feb 19, 2021 | 6.710 | 7.590 | 6.553 | 7.300 | 271,000 | +0.50(+7.35%) |
Feb 18, 2021 | 7.430 | 7.430 | 6.570 | 6.800 | 243,033 | -0.67(-8.97%) |
Feb 17, 2021 | 7.800 | 7.800 | 7.280 | 7.470 | 178,192 | -0.36(-4.60%) |
Feb 16, 2021 | 7.990 | 8.500 | 7.280 | 7.830 | 515,321 | +0.53(+7.26%) |
Feb 12, 2021 | 6.400 | 7.300 | 6.309 | 7.300 | 371,800 | +0.90(+14.06%) |
Feb 11, 2021 | 6.380 | 6.690 | 5.930 | 6.400 | 183,369 | +0.03(+0.47%) |
Feb 10, 2021 | 6.600 | 6.830 | 5.560 | 6.370 | 378,014 | -0.12(-1.85%) |
Feb 09, 2021 | 5.300 | 6.930 | 5.300 | 6.490 | 599,309 | +1.19(+22.45%) |
Feb 08, 2021 | 4.980 | 5.400 | 4.980 | 5.300 | 241,086 | +0.32(+6.43%) |
Feb 05, 2021 | 4.800 | 5.100 | 4.630 | 4.980 | 157,100 | +0.25(+5.29%) |
Feb 04, 2021 | 5.120 | 5.160 | 4.500 | 4.730 | 216,742 | -0.27(-5.40%) |
Feb 03, 2021 | 4.510 | 5.060 | 4.430 | 5.000 | 286,692 | +0.58(+13.12%) |
Feb 02, 2021 | 4.450 | 4.650 | 4.280 | 4.420 | 195,964 | -0.21(-4.54%) |
Feb 01, 2021 | 4.640 | 5.000 | 4.420 | 4.630 | 642,971 | +0.28(+6.44%) |
Jan 29, 2021 | 3.440 | 5.310 | 3.395 | 4.350 | 1,533,200 | +0.91(+26.45%) |
Jan 28, 2021 | 3.610 | 3.700 | 3.360 | 3.440 | 98,018 | -0.17(-4.71%) |
Jan 27, 2021 | 3.710 | 3.880 | 3.520 | 3.610 | 122,333 | -0.06(-1.63%) |
Jan 26, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 89,460 | +0.00(+0.00%) |
Jan 25, 2021 | 3.650 | 3.710 | 3.400 | 3.670 | 102,765 | +0.07(+1.94%) |
Jan 22, 2021 | 3.400 | 3.670 | 3.290 | 3.600 | 92,800 | +0.15(+4.35%) |
Jan 21, 2021 | 3.440 | 3.480 | 3.150 | 3.450 | 102,008 | -0.03(-0.86%) |
Jan 20, 2021 | 3.730 | 3.730 | 3.360 | 3.480 | 171,843 | -0.23(-6.20%) |
Jan 19, 2021 | 3.700 | 3.750 | 3.530 | 3.710 | 109,063 | +0.12(+3.34%) |
Jan 15, 2021 | 3.900 | 3.950 | 3.450 | 3.590 | 264,100 | -0.31(-7.95%) |
Jan 14, 2021 | 3.580 | 3.900 | 3.450 | 3.900 | 218,408 | +0.48(+14.04%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.060 | 3.420 | 334,106 | -0.17(-4.74%) |
Jan 12, 2021 | 3.330 | 3.920 | 3.330 | 3.590 | 588,325 | +0.26(+7.81%) |
Jan 11, 2021 | 2.990 | 3.420 | 2.980 | 3.330 | 332,386 | +0.40(+13.65%) |
Jan 08, 2021 | 2.600 | 2.950 | 2.550 | 2.930 | 264,900 | +0.40(+15.81%) |
Jan 07, 2021 | 2.330 | 2.560 | 2.330 | 2.530 | 69,476 | +0.11(+4.55%) |
Jan 06, 2021 | 2.590 | 2.590 | 2.330 | 2.420 | 91,789 | -0.12(-4.72%) |
Jan 05, 2021 | 2.210 | 2.550 | 2.210 | 2.540 | 90,059 | +0.33(+14.93%) |