Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.800 | 5.800 | 5.620 | 5.730 | 43,871 | +0.03(+0.53%) |
Mar 30, 2021 | 5.360 | 5.720 | 5.310 | 5.700 | 56,085 | +0.24(+4.40%) |
Mar 29, 2021 | 5.330 | 5.648 | 5.300 | 5.460 | 77,758 | +0.16(+3.02%) |
Mar 26, 2021 | 5.290 | 5.490 | 5.180 | 5.300 | 22,000 | +0.07(+1.34%) |
Mar 25, 2021 | 5.000 | 5.250 | 4.950 | 5.230 | 36,249 | +0.13(+2.55%) |
Mar 24, 2021 | 5.280 | 5.530 | 5.010 | 5.100 | 75,485 | -0.20(-3.77%) |
Mar 23, 2021 | 5.540 | 5.610 | 5.260 | 5.300 | 39,918 | -0.12(-2.21%) |
Mar 22, 2021 | 5.760 | 5.880 | 5.420 | 5.420 | 85,416 | -0.31(-5.41%) |
Mar 19, 2021 | 5.750 | 6.150 | 5.607 | 5.730 | 118,800 | +0.09(+1.60%) |
Mar 18, 2021 | 6.030 | 6.060 | 5.640 | 5.640 | 68,760 | -0.52(-8.44%) |
Mar 17, 2021 | 6.180 | 6.460 | 6.060 | 6.160 | 54,004 | -0.20(-3.14%) |
Mar 16, 2021 | 6.330 | 6.380 | 6.110 | 6.360 | 32,864 | +0.06(+0.95%) |
Mar 15, 2021 | 6.650 | 6.660 | 6.160 | 6.300 | 151,615 | -0.29(-4.40%) |
Mar 12, 2021 | 6.600 | 6.780 | 6.500 | 6.590 | 32,100 | -0.21(-3.09%) |
Mar 11, 2021 | 6.040 | 7.020 | 5.930 | 6.800 | 194,394 | +0.64(+10.39%) |
Mar 10, 2021 | 5.950 | 6.300 | 5.870 | 6.160 | 55,628 | +0.29(+4.94%) |
Mar 09, 2021 | 5.260 | 5.980 | 5.180 | 5.870 | 230,557 | +0.74(+14.42%) |
Mar 08, 2021 | 5.190 | 5.380 | 5.030 | 5.130 | 58,108 | +0.12(+2.40%) |
Mar 05, 2021 | 5.360 | 5.450 | 4.640 | 5.010 | 151,100 | -0.37(-6.88%) |
Mar 04, 2021 | 5.750 | 5.810 | 4.600 | 5.380 | 332,184 | -0.48(-8.19%) |
Mar 03, 2021 | 6.280 | 6.340 | 5.770 | 5.860 | 172,605 | -0.41(-6.54%) |
Mar 02, 2021 | 6.460 | 6.500 | 6.270 | 6.270 | 42,855 | -0.28(-4.27%) |
Mar 01, 2021 | 6.210 | 6.560 | 6.210 | 6.550 | 55,824 | +0.36(+5.82%) |
Feb 26, 2021 | 6.300 | 6.590 | 6.110 | 6.190 | 76,600 | -0.15(-2.37%) |
Feb 25, 2021 | 6.850 | 7.060 | 6.090 | 6.340 | 137,714 | -0.50(-7.31%) |
Feb 24, 2021 | 6.880 | 7.100 | 6.750 | 6.840 | 40,915 | +0.09(+1.33%) |
Feb 23, 2021 | 7.070 | 7.380 | 6.630 | 6.750 | 139,266 | -0.75(-10.00%) |
Feb 22, 2021 | 7.590 | 7.680 | 7.350 | 7.500 | 67,617 | -0.10(-1.32%) |
Feb 19, 2021 | 7.620 | 7.800 | 7.433 | 7.600 | 144,100 | +0.16(+2.15%) |
Feb 18, 2021 | 7.500 | 7.510 | 7.250 | 7.440 | 125,399 | -0.14(-1.85%) |
Feb 17, 2021 | 7.520 | 7.720 | 7.210 | 7.580 | 176,632 | -0.01(-0.13%) |
Feb 16, 2021 | 7.740 | 7.770 | 7.490 | 7.590 | 116,079 | -0.02(-0.26%) |
Feb 12, 2021 | 7.520 | 7.870 | 7.280 | 7.610 | 174,600 | +0.08(+1.06%) |
Feb 11, 2021 | 7.910 | 8.030 | 7.340 | 7.530 | 192,990 | -0.35(-4.44%) |
Feb 10, 2021 | 8.310 | 8.360 | 7.750 | 7.880 | 545,707 | -0.43(-5.17%) |
Feb 09, 2021 | 7.980 | 8.790 | 7.750 | 8.310 | 730,204 | +0.23(+2.85%) |
Feb 08, 2021 | 7.780 | 8.490 | 7.650 | 8.080 | 848,882 | +0.53(+7.02%) |
Feb 05, 2021 | 8.000 | 8.000 | 7.450 | 7.550 | 438,500 | -0.46(-5.74%) |
Feb 04, 2021 | 7.850 | 8.180 | 7.020 | 8.010 | 890,079 | +0.34(+4.43%) |
Feb 03, 2021 | 6.900 | 8.000 | 6.860 | 7.670 | 660,997 | +0.82(+11.97%) |
Feb 02, 2021 | 6.980 | 7.140 | 6.770 | 6.850 | 200,744 | +0.10(+1.48%) |
Feb 01, 2021 | 6.990 | 7.110 | 6.450 | 6.750 | 346,003 | -0.04(-0.59%) |
Jan 29, 2021 | 7.200 | 7.210 | 6.670 | 6.790 | 355,400 | -0.38(-5.30%) |
Jan 28, 2021 | 7.260 | 7.550 | 7.160 | 7.170 | 135,147 | -0.10(-1.38%) |
Jan 27, 2021 | 7.660 | 7.900 | 7.240 | 7.270 | 267,255 | -0.70(-8.78%) |
Jan 26, 2021 | 7.740 | 8.300 | 7.740 | 7.970 | 209,576 | +0.18(+2.31%) |
Jan 25, 2021 | 7.870 | 7.900 | 7.650 | 7.790 | 86,364 | -0.01(-0.13%) |
Jan 22, 2021 | 7.580 | 7.880 | 7.580 | 7.800 | 120,600 | +0.06(+0.78%) |
Jan 21, 2021 | 7.540 | 7.900 | 7.540 | 7.740 | 125,498 | -0.01(-0.13%) |
Jan 20, 2021 | 7.820 | 7.924 | 7.560 | 7.750 | 197,406 | -0.06(-0.77%) |
Jan 19, 2021 | 8.150 | 8.200 | 7.650 | 7.810 | 229,959 | -0.35(-4.29%) |
Jan 15, 2021 | 8.200 | 8.450 | 7.900 | 8.160 | 257,000 | -0.18(-2.16%) |
Jan 14, 2021 | 8.510 | 8.680 | 8.270 | 8.340 | 184,802 | -0.36(-4.14%) |
Jan 13, 2021 | 8.550 | 8.800 | 8.190 | 8.700 | 342,755 | +0.10(+1.16%) |
Jan 12, 2021 | 8.890 | 9.320 | 8.510 | 8.600 | 486,973 | -0.24(-2.71%) |
Jan 11, 2021 | 8.260 | 9.100 | 8.162 | 8.840 | 362,511 | +0.48(+5.74%) |
Jan 08, 2021 | 8.600 | 8.600 | 7.890 | 8.360 | 489,200 | -0.18(-2.11%) |
Jan 07, 2021 | 8.100 | 8.600 | 8.100 | 8.540 | 264,279 | +0.49(+6.09%) |
Jan 06, 2021 | 8.120 | 8.640 | 7.820 | 8.050 | 351,040 | -0.39(-4.62%) |
Jan 05, 2021 | 7.330 | 8.900 | 7.320 | 8.440 | 701,246 | +1.11(+15.14%) |