Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.380 | 6.550 | 6.210 | 6.210 | 5,106,192 | -0.16(-2.51%) |
Mar 30, 2021 | 6.220 | 6.490 | 6.170 | 6.370 | 6,852,230 | +0.24(+3.92%) |
Mar 29, 2021 | 6.150 | 6.290 | 6.040 | 6.130 | 4,623,979 | +0.07(+1.16%) |
Mar 26, 2021 | 5.960 | 6.080 | 5.830 | 6.060 | 3,464,300 | +0.15(+2.54%) |
Mar 25, 2021 | 5.520 | 5.970 | 5.520 | 5.910 | 2,341,626 | +0.13(+2.25%) |
Mar 24, 2021 | 6.080 | 6.110 | 5.750 | 5.780 | 4,183,995 | -0.30(-4.93%) |
Mar 23, 2021 | 6.310 | 6.320 | 6.020 | 6.080 | 3,664,738 | -0.22(-3.49%) |
Mar 22, 2021 | 6.460 | 6.530 | 6.260 | 6.300 | 3,817,460 | -0.14(-2.17%) |
Mar 19, 2021 | 6.390 | 6.530 | 6.340 | 6.440 | 3,293,100 | +0.08(+1.26%) |
Mar 18, 2021 | 6.620 | 6.620 | 6.300 | 6.360 | 6,138,185 | -0.30(-4.50%) |
Mar 17, 2021 | 6.360 | 7.300 | 6.300 | 6.660 | 10,977,350 | +0.18(+2.78%) |
Mar 16, 2021 | 6.630 | 6.651 | 6.340 | 6.480 | 3,431,104 | -0.10(-1.52%) |
Mar 15, 2021 | 6.500 | 6.630 | 6.380 | 6.580 | 3,083,326 | +0.08(+1.23%) |
Mar 12, 2021 | 6.290 | 6.520 | 6.185 | 6.500 | 3,226,700 | +0.09(+1.40%) |
Mar 11, 2021 | 6.190 | 6.430 | 6.140 | 6.410 | 4,208,149 | +0.30(+4.91%) |
Mar 10, 2021 | 6.310 | 6.380 | 6.050 | 6.110 | 3,849,709 | -0.12(-1.93%) |
Mar 09, 2021 | 5.920 | 6.370 | 5.900 | 6.230 | 5,674,739 | +0.44(+7.60%) |
Mar 08, 2021 | 6.090 | 6.180 | 5.750 | 5.790 | 6,365,876 | -0.20(-3.34%) |
Mar 05, 2021 | 5.820 | 6.000 | 5.345 | 5.990 | 9,497,200 | +0.27(+4.72%) |
Mar 04, 2021 | 5.850 | 5.950 | 5.410 | 5.720 | 8,672,385 | -0.11(-1.89%) |
Mar 03, 2021 | 6.070 | 6.160 | 5.750 | 5.830 | 6,712,366 | -0.20(-3.32%) |
Mar 02, 2021 | 6.170 | 6.280 | 5.940 | 6.030 | 11,593,552 | -0.16(-2.58%) |
Mar 01, 2021 | 6.920 | 6.990 | 6.170 | 6.190 | 15,465,001 | -0.55(-8.16%) |
Feb 26, 2021 | 6.930 | 7.080 | 6.720 | 6.740 | 6,407,800 | -0.21(-3.02%) |
Feb 25, 2021 | 7.440 | 7.560 | 6.950 | 6.950 | 5,608,418 | -0.35(-4.79%) |
Feb 24, 2021 | 7.370 | 7.460 | 7.190 | 7.300 | 4,338,621 | +0.07(+0.97%) |
Feb 23, 2021 | 7.160 | 7.390 | 6.880 | 7.230 | 6,735,282 | -0.21(-2.82%) |
Feb 22, 2021 | 7.510 | 7.730 | 7.430 | 7.440 | 4,680,613 | -0.15(-1.98%) |
Feb 19, 2021 | 7.590 | 7.730 | 7.490 | 7.590 | 4,234,500 | +0.04(+0.53%) |
Feb 18, 2021 | 7.740 | 7.783 | 7.380 | 7.550 | 5,148,991 | -0.25(-3.21%) |
Feb 17, 2021 | 7.710 | 7.860 | 7.420 | 7.800 | 6,617,928 | +0.09(+1.17%) |
Feb 16, 2021 | 7.860 | 7.990 | 7.660 | 7.710 | 5,953,905 | -0.11(-1.41%) |
Feb 12, 2021 | 7.470 | 7.830 | 7.210 | 7.820 | 4,841,200 | +0.13(+1.69%) |
Feb 11, 2021 | 7.980 | 8.070 | 7.560 | 7.690 | 7,153,690 | -0.34(-4.23%) |
Feb 10, 2021 | 8.500 | 8.540 | 7.810 | 8.030 | 7,462,307 | -0.28(-3.37%) |
Feb 09, 2021 | 8.300 | 8.950 | 8.220 | 8.310 | 7,628,643 | +0.02(+0.24%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.110 | 8.290 | 8,039,766 | -0.13(-1.54%) |
Feb 05, 2021 | 8.680 | 8.740 | 8.310 | 8.420 | 8,369,400 | -0.18(-2.09%) |
Feb 04, 2021 | 8.930 | 9.050 | 8.540 | 8.600 | 7,730,228 | -0.20(-2.27%) |
Feb 03, 2021 | 8.160 | 9.250 | 8.160 | 8.800 | 11,984,661 | +0.60(+7.32%) |
Feb 02, 2021 | 8.140 | 8.300 | 7.950 | 8.200 | 8,042,582 | +0.12(+1.49%) |
Feb 01, 2021 | 8.010 | 8.320 | 7.610 | 8.080 | 12,942,127 | +0.58(+7.73%) |
Jan 29, 2021 | 7.290 | 7.815 | 7.230 | 7.500 | 11,658,900 | +0.20(+2.74%) |
Jan 28, 2021 | 7.410 | 7.480 | 7.130 | 7.300 | 6,046,957 | -0.04(-0.54%) |
Jan 27, 2021 | 7.310 | 8.090 | 7.250 | 7.340 | 12,986,527 | -0.14(-1.87%) |
Jan 26, 2021 | 7.740 | 7.800 | 7.310 | 7.480 | 10,016,141 | -0.08(-1.06%) |
Jan 25, 2021 | 7.170 | 7.640 | 6.960 | 7.560 | 13,873,030 | +1.01(+15.42%) |
Jan 22, 2021 | 6.590 | 6.630 | 6.340 | 6.550 | 6,171,100 | +0.24(+3.80%) |
Jan 21, 2021 | 6.170 | 6.370 | 6.050 | 6.310 | 5,766,778 | +0.11(+1.77%) |
Jan 20, 2021 | 6.390 | 6.390 | 6.080 | 6.200 | 6,103,013 | -0.09(-1.43%) |
Jan 19, 2021 | 6.190 | 6.580 | 6.140 | 6.290 | 8,701,981 | +0.22(+3.62%) |
Jan 15, 2021 | 6.180 | 6.320 | 6.030 | 6.070 | 4,843,800 | -0.06(-0.98%) |
Jan 14, 2021 | 5.960 | 6.300 | 5.900 | 6.130 | 7,542,831 | +0.17(+2.85%) |
Jan 13, 2021 | 6.110 | 6.140 | 5.880 | 5.960 | 5,059,212 | -0.10(-1.65%) |
Jan 12, 2021 | 5.940 | 6.150 | 5.880 | 6.060 | 5,983,469 | +0.28(+4.84%) |
Jan 11, 2021 | 5.870 | 5.960 | 5.640 | 5.780 | 4,456,910 | -0.09(-1.53%) |
Jan 08, 2021 | 5.850 | 6.095 | 5.710 | 5.870 | 9,284,800 | +0.21(+3.71%) |
Jan 07, 2021 | 5.270 | 5.720 | 5.259 | 5.660 | 11,505,569 | +0.50(+9.69%) |
Jan 06, 2021 | 5.210 | 5.350 | 5.120 | 5.160 | 5,750,416 | -0.02(-0.39%) |
Jan 05, 2021 | 5.020 | 5.290 | 4.980 | 5.180 | 5,930,713 | +0.15(+2.98%) |