Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.380 | 7.560 | 7.230 | 7.500 | 456,491 | +0.33(+4.60%) |
Mar 30, 2021 | 6.840 | 7.320 | 6.710 | 7.170 | 505,050 | +0.22(+3.17%) |
Mar 29, 2021 | 6.850 | 6.980 | 6.550 | 6.950 | 365,766 | +0.13(+1.91%) |
Mar 26, 2021 | 7.050 | 7.070 | 6.400 | 6.820 | 407,300 | -0.04(-0.58%) |
Mar 25, 2021 | 6.710 | 6.950 | 6.430 | 6.860 | 642,665 | +0.00(+0.00%) |
Mar 24, 2021 | 7.510 | 7.580 | 6.810 | 6.860 | 728,320 | -0.64(-8.53%) |
Mar 23, 2021 | 8.150 | 8.150 | 7.410 | 7.500 | 565,850 | -0.69(-8.42%) |
Mar 22, 2021 | 7.980 | 8.380 | 7.820 | 8.190 | 778,250 | +0.20(+2.50%) |
Mar 19, 2021 | 7.700 | 7.990 | 7.520 | 7.990 | 434,900 | +0.31(+4.04%) |
Mar 18, 2021 | 7.920 | 7.980 | 7.580 | 7.680 | 421,954 | -0.36(-4.48%) |
Mar 17, 2021 | 7.540 | 8.180 | 7.300 | 8.040 | 480,473 | +0.24(+3.08%) |
Mar 16, 2021 | 8.010 | 8.060 | 7.580 | 7.800 | 517,073 | -0.04(-0.51%) |
Mar 15, 2021 | 8.360 | 8.450 | 7.800 | 7.840 | 910,977 | -0.17(-2.12%) |
Mar 12, 2021 | 7.580 | 8.040 | 7.510 | 8.010 | 500,800 | +0.05(+0.63%) |
Mar 11, 2021 | 7.600 | 7.960 | 7.500 | 7.960 | 686,769 | +0.61(+8.30%) |
Mar 10, 2021 | 7.500 | 7.850 | 7.250 | 7.350 | 900,845 | +0.03(+0.41%) |
Mar 09, 2021 | 7.100 | 7.460 | 7.000 | 7.320 | 755,699 | +0.51(+7.49%) |
Mar 08, 2021 | 6.900 | 7.260 | 6.800 | 6.810 | 728,737 | +0.00(+0.00%) |
Mar 05, 2021 | 7.577 | 7.577 | 6.200 | 6.810 | 1,327,700 | -0.61(-8.22%) |
Mar 04, 2021 | 7.760 | 7.810 | 6.760 | 7.420 | 1,403,803 | -0.59(-7.37%) |
Mar 03, 2021 | 8.320 | 8.700 | 7.940 | 8.010 | 919,170 | -0.26(-3.14%) |
Mar 02, 2021 | 8.910 | 8.910 | 8.140 | 8.270 | 954,716 | -0.66(-7.39%) |
Mar 01, 2021 | 9.070 | 9.430 | 8.830 | 8.930 | 906,013 | +0.02(+0.22%) |
Feb 26, 2021 | 8.040 | 9.030 | 7.990 | 8.910 | 1,623,000 | +0.95(+11.93%) |
Feb 25, 2021 | 8.580 | 8.690 | 7.770 | 7.960 | 1,044,679 | -0.65(-7.55%) |
Feb 24, 2021 | 8.550 | 8.980 | 8.460 | 8.610 | 900,070 | +0.25(+2.99%) |
Feb 23, 2021 | 8.520 | 8.710 | 7.540 | 8.360 | 1,546,126 | -0.97(-10.40%) |
Feb 22, 2021 | 10.04 | 10.08 | 9.200 | 9.330 | 1,480,710 | -0.90(-8.80%) |
Feb 19, 2021 | 9.960 | 10.74 | 9.760 | 10.23 | 1,852,900 | +0.42(+4.28%) |
Feb 18, 2021 | 10.23 | 10.50 | 9.710 | 9.810 | 833,071 | -0.80(-7.54%) |
Feb 17, 2021 | 10.60 | 10.71 | 9.970 | 10.61 | 1,057,508 | -0.31(-2.84%) |
Feb 16, 2021 | 10.62 | 11.07 | 10.30 | 10.92 | 1,431,022 | +0.62(+6.02%) |
Feb 12, 2021 | 10.62 | 10.62 | 10.27 | 10.30 | 844,700 | -0.48(-4.45%) |
Feb 11, 2021 | 10.94 | 11.04 | 10.06 | 10.78 | 1,329,692 | -0.08(-0.74%) |
Feb 10, 2021 | 11.14 | 11.30 | 10.50 | 10.86 | 1,816,416 | -0.35(-3.12%) |
Feb 09, 2021 | 11.81 | 11.90 | 10.81 | 11.21 | 3,069,362 | -1.20(-9.67%) |
Feb 08, 2021 | 11.43 | 12.59 | 11.04 | 12.41 | 3,774,584 | +1.17(+10.41%) |
Feb 05, 2021 | 11.47 | 11.47 | 10.71 | 11.24 | 1,058,300 | -0.28(-2.43%) |
Feb 04, 2021 | 11.32 | 11.72 | 10.90 | 11.52 | 1,818,828 | +0.55(+5.01%) |
Feb 03, 2021 | 10.61 | 11.47 | 10.59 | 10.97 | 2,018,336 | +0.43(+4.08%) |
Feb 02, 2021 | 9.950 | 11.20 | 9.880 | 10.54 | 2,239,111 | +0.84(+8.66%) |
Feb 01, 2021 | 10.00 | 10.03 | 9.300 | 9.700 | 958,961 | -0.05(-0.51%) |
Jan 29, 2021 | 10.01 | 10.19 | 9.060 | 9.750 | 1,366,000 | -0.59(-5.71%) |
Jan 28, 2021 | 10.26 | 10.67 | 9.500 | 10.34 | 1,675,166 | -0.12(-1.15%) |
Jan 27, 2021 | 10.26 | 11.42 | 9.990 | 10.46 | 2,565,107 | -0.56(-5.08%) |
Jan 26, 2021 | 11.94 | 11.95 | 10.80 | 11.02 | 2,286,824 | -0.62(-5.33%) |
Jan 25, 2021 | 11.87 | 12.69 | 10.80 | 11.64 | 4,677,450 | +0.41(+3.65%) |
Jan 22, 2021 | 10.80 | 11.48 | 10.60 | 11.23 | 2,994,600 | -0.25(-2.18%) |
Jan 21, 2021 | 10.52 | 12.24 | 9.770 | 11.48 | 5,907,383 | +0.71(+6.59%) |
Jan 20, 2021 | 10.51 | 11.79 | 10.22 | 10.77 | 11,563,421 | +1.33(+14.09%) |
Jan 19, 2021 | 8.660 | 9.460 | 8.450 | 9.440 | 3,134,326 | +1.07(+12.78%) |
Jan 15, 2021 | 9.020 | 9.330 | 8.370 | 8.370 | 2,500,000 | -0.58(-6.48%) |
Jan 14, 2021 | 9.000 | 9.200 | 8.870 | 8.950 | 1,464,910 | +0.04(+0.45%) |
Jan 13, 2021 | 9.350 | 9.720 | 8.830 | 8.910 | 1,842,562 | -0.67(-6.99%) |
Jan 12, 2021 | 8.830 | 9.790 | 8.730 | 9.580 | 3,437,975 | +1.19(+14.18%) |
Jan 11, 2021 | 8.540 | 8.840 | 8.300 | 8.390 | 1,151,187 | -0.49(-5.52%) |
Jan 08, 2021 | 9.420 | 9.520 | 8.610 | 8.880 | 1,622,000 | -0.45(-4.82%) |
Jan 07, 2021 | 9.210 | 9.600 | 8.870 | 9.330 | 2,727,187 | +0.75(+8.74%) |
Jan 06, 2021 | 8.400 | 9.460 | 8.300 | 8.580 | 5,250,803 | +0.47(+5.80%) |
Jan 05, 2021 | 7.850 | 8.350 | 7.720 | 8.110 | 1,408,738 | +0.25(+3.18%) |