Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.390 | 7.700 | 7.200 | 7.210 | 249,096 | -0.03(-0.41%) |
Mar 30, 2021 | 7.230 | 7.380 | 7.200 | 7.240 | 57,629 | +0.10(+1.40%) |
Mar 29, 2021 | 7.180 | 7.400 | 7.080 | 7.140 | 113,880 | -0.11(-1.52%) |
Mar 26, 2021 | 7.280 | 7.379 | 7.180 | 7.250 | 75,800 | +0.09(+1.26%) |
Mar 25, 2021 | 7.110 | 7.380 | 7.070 | 7.160 | 98,913 | -0.02(-0.28%) |
Mar 24, 2021 | 7.390 | 7.640 | 7.180 | 7.180 | 120,110 | -0.21(-2.84%) |
Mar 23, 2021 | 7.390 | 7.480 | 7.240 | 7.390 | 77,536 | -0.12(-1.60%) |
Mar 22, 2021 | 7.630 | 7.780 | 7.450 | 7.510 | 130,651 | +0.00(+0.00%) |
Mar 19, 2021 | 7.570 | 7.570 | 7.121 | 7.510 | 363,800 | -0.10(-1.31%) |
Mar 18, 2021 | 7.530 | 7.800 | 7.365 | 7.610 | 113,546 | +0.16(+2.15%) |
Mar 17, 2021 | 7.410 | 7.540 | 7.180 | 7.450 | 114,563 | +0.05(+0.68%) |
Mar 16, 2021 | 7.940 | 7.940 | 7.340 | 7.400 | 90,680 | -0.57(-7.15%) |
Mar 15, 2021 | 7.830 | 8.000 | 7.584 | 7.970 | 121,077 | +0.09(+1.14%) |
Mar 12, 2021 | 7.840 | 8.160 | 7.720 | 7.880 | 114,100 | +0.08(+1.03%) |
Mar 11, 2021 | 7.860 | 7.870 | 7.500 | 7.800 | 123,013 | -0.03(-0.38%) |
Mar 10, 2021 | 7.630 | 7.860 | 7.540 | 7.830 | 115,372 | +0.32(+4.26%) |
Mar 09, 2021 | 7.840 | 7.860 | 7.380 | 7.510 | 134,376 | -0.32(-4.09%) |
Mar 08, 2021 | 7.300 | 7.880 | 7.000 | 7.830 | 292,529 | +0.67(+9.36%) |
Mar 05, 2021 | 6.880 | 7.180 | 6.440 | 7.160 | 178,200 | +0.47(+7.03%) |
Mar 04, 2021 | 6.990 | 6.990 | 6.520 | 6.690 | 232,284 | -0.33(-4.70%) |
Mar 03, 2021 | 7.100 | 7.290 | 6.865 | 7.020 | 156,967 | -0.07(-0.99%) |
Mar 02, 2021 | 7.090 | 7.400 | 6.940 | 7.090 | 160,865 | +0.06(+0.85%) |
Mar 01, 2021 | 6.460 | 7.160 | 6.420 | 7.030 | 234,972 | +0.81(+13.02%) |
Feb 26, 2021 | 6.390 | 6.450 | 6.040 | 6.220 | 205,500 | -0.24(-3.72%) |
Feb 25, 2021 | 6.230 | 6.500 | 6.000 | 6.460 | 256,933 | +0.47(+7.85%) |
Feb 24, 2021 | 5.680 | 6.000 | 5.680 | 5.990 | 196,550 | +0.37(+6.58%) |
Feb 23, 2021 | 5.670 | 5.780 | 5.540 | 5.620 | 95,064 | -0.06(-1.06%) |
Feb 22, 2021 | 5.730 | 5.900 | 5.610 | 5.680 | 214,706 | -0.20(-3.40%) |
Feb 19, 2021 | 5.740 | 5.890 | 5.690 | 5.880 | 238,500 | +0.11(+1.91%) |
Feb 18, 2021 | 5.960 | 6.000 | 5.710 | 5.770 | 64,960 | -0.17(-2.86%) |
Feb 17, 2021 | 6.050 | 6.100 | 5.880 | 5.940 | 78,546 | -0.15(-2.46%) |
Feb 16, 2021 | 6.140 | 6.200 | 6.000 | 6.090 | 130,984 | +0.04(+0.66%) |
Feb 12, 2021 | 5.970 | 6.182 | 5.880 | 6.050 | 144,500 | +0.07(+1.17%) |
Feb 11, 2021 | 5.730 | 6.000 | 5.730 | 5.980 | 80,926 | +0.27(+4.73%) |
Feb 10, 2021 | 5.750 | 5.840 | 5.640 | 5.710 | 61,160 | +0.02(+0.35%) |
Feb 09, 2021 | 5.750 | 5.780 | 5.630 | 5.690 | 88,877 | -0.05(-0.87%) |
Feb 08, 2021 | 5.590 | 5.760 | 5.410 | 5.740 | 64,921 | +0.20(+3.61%) |
Feb 05, 2021 | 5.610 | 5.660 | 5.445 | 5.540 | 85,500 | -0.03(-0.54%) |
Feb 04, 2021 | 5.370 | 5.615 | 5.370 | 5.570 | 60,263 | +0.21(+3.92%) |
Feb 03, 2021 | 5.290 | 5.440 | 5.250 | 5.360 | 53,257 | +0.04(+0.75%) |
Feb 02, 2021 | 5.300 | 5.529 | 5.250 | 5.320 | 111,691 | +0.07(+1.33%) |
Feb 01, 2021 | 5.150 | 5.310 | 5.070 | 5.250 | 99,112 | +0.17(+3.35%) |
Jan 29, 2021 | 5.190 | 5.300 | 5.070 | 5.080 | 101,000 | -0.11(-2.12%) |
Jan 28, 2021 | 5.260 | 5.300 | 5.090 | 5.190 | 154,596 | -0.07(-1.33%) |
Jan 27, 2021 | 5.500 | 5.520 | 5.250 | 5.260 | 125,838 | -0.38(-6.74%) |
Jan 26, 2021 | 5.880 | 5.920 | 5.620 | 5.640 | 94,887 | -0.22(-3.75%) |
Jan 25, 2021 | 5.730 | 5.970 | 5.630 | 5.860 | 108,305 | +0.18(+3.17%) |
Jan 22, 2021 | 5.560 | 5.720 | 5.410 | 5.680 | 103,900 | +0.01(+0.18%) |
Jan 21, 2021 | 5.690 | 5.769 | 5.530 | 5.670 | 116,949 | -0.02(-0.35%) |
Jan 20, 2021 | 5.810 | 5.860 | 5.600 | 5.690 | 101,401 | -0.06(-1.04%) |
Jan 19, 2021 | 5.840 | 5.980 | 5.710 | 5.750 | 110,197 | +0.02(+0.35%) |
Jan 15, 2021 | 5.720 | 5.850 | 5.560 | 5.730 | 98,300 | -0.05(-0.87%) |
Jan 14, 2021 | 6.035 | 6.035 | 5.770 | 5.780 | 84,901 | +0.02(+0.35%) |
Jan 13, 2021 | 5.900 | 5.914 | 5.660 | 5.760 | 85,308 | -0.18(-3.03%) |
Jan 12, 2021 | 5.810 | 6.010 | 5.670 | 5.940 | 112,275 | +0.13(+2.24%) |
Jan 11, 2021 | 5.900 | 6.050 | 5.650 | 5.810 | 121,761 | -0.11(-1.86%) |
Jan 08, 2021 | 6.230 | 6.230 | 5.870 | 5.920 | 72,400 | -0.31(-4.98%) |
Jan 07, 2021 | 6.180 | 6.300 | 5.840 | 6.230 | 160,773 | +0.11(+1.80%) |
Jan 06, 2021 | 5.820 | 6.180 | 5.760 | 6.120 | 180,228 | +0.42(+7.37%) |
Jan 05, 2021 | 5.750 | 5.850 | 5.660 | 5.700 | 127,732 | -0.02(-0.35%) |