Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.350 | 8.600 | 8.110 | 8.490 | 504,786 | +0.14(+1.68%) |
Mar 30, 2021 | 8.200 | 8.470 | 7.800 | 8.350 | 770,137 | +0.05(+0.60%) |
Mar 29, 2021 | 8.590 | 8.620 | 8.240 | 8.300 | 913,091 | -0.16(-1.89%) |
Mar 26, 2021 | 7.630 | 8.530 | 7.630 | 8.460 | 2,546,700 | +0.76(+9.87%) |
Mar 25, 2021 | 6.860 | 7.702 | 6.800 | 7.700 | 723,581 | +0.74(+10.63%) |
Mar 24, 2021 | 6.970 | 7.170 | 6.830 | 6.960 | 401,295 | +0.10(+1.46%) |
Mar 23, 2021 | 7.630 | 7.900 | 6.750 | 6.860 | 644,484 | -0.58(-7.80%) |
Mar 22, 2021 | 7.450 | 7.780 | 7.030 | 7.440 | 884,878 | +0.02(+0.27%) |
Mar 19, 2021 | 7.130 | 7.470 | 7.050 | 7.420 | 1,008,100 | +0.29(+4.07%) |
Mar 18, 2021 | 7.440 | 7.480 | 7.030 | 7.130 | 802,782 | -0.32(-4.30%) |
Mar 17, 2021 | 7.010 | 7.470 | 6.930 | 7.450 | 1,250,082 | +0.46(+6.58%) |
Mar 16, 2021 | 7.090 | 7.490 | 6.910 | 6.990 | 594,786 | +0.00(+0.00%) |
Mar 15, 2021 | 6.950 | 7.000 | 6.800 | 6.990 | 217,365 | +0.14(+2.04%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.770 | 6.850 | 350,100 | -0.10(-1.44%) |
Mar 11, 2021 | 6.950 | 7.190 | 6.810 | 6.950 | 475,191 | +0.06(+0.87%) |
Mar 10, 2021 | 6.300 | 6.980 | 6.250 | 6.890 | 516,657 | +0.62(+9.89%) |
Mar 09, 2021 | 6.280 | 6.380 | 6.150 | 6.270 | 329,162 | +0.05(+0.80%) |
Mar 08, 2021 | 6.070 | 6.410 | 6.070 | 6.220 | 566,231 | +0.16(+2.64%) |
Mar 05, 2021 | 5.850 | 6.090 | 5.700 | 6.060 | 657,500 | +0.32(+5.57%) |
Mar 04, 2021 | 5.750 | 5.875 | 5.470 | 5.740 | 328,419 | +0.04(+0.70%) |
Mar 03, 2021 | 5.740 | 5.930 | 5.660 | 5.700 | 257,962 | -0.02(-0.35%) |
Mar 02, 2021 | 5.690 | 5.800 | 5.580 | 5.720 | 170,506 | -0.01(-0.17%) |
Mar 01, 2021 | 5.650 | 5.800 | 5.640 | 5.730 | 231,426 | +0.21(+3.80%) |
Feb 26, 2021 | 5.560 | 5.770 | 5.470 | 5.520 | 212,800 | -0.04(-0.72%) |
Feb 25, 2021 | 5.700 | 5.830 | 5.540 | 5.560 | 217,601 | -0.18(-3.14%) |
Feb 24, 2021 | 5.570 | 5.830 | 5.500 | 5.740 | 262,121 | +0.20(+3.61%) |
Feb 23, 2021 | 5.390 | 5.600 | 5.310 | 5.540 | 278,623 | -0.01(-0.18%) |
Feb 22, 2021 | 5.410 | 5.720 | 5.400 | 5.550 | 403,958 | +0.14(+2.59%) |
Feb 19, 2021 | 5.200 | 5.450 | 5.200 | 5.410 | 188,000 | +0.22(+4.24%) |
Feb 18, 2021 | 5.200 | 5.290 | 5.160 | 5.190 | 152,403 | -0.07(-1.33%) |
Feb 17, 2021 | 5.390 | 5.390 | 5.160 | 5.260 | 384,685 | -0.13(-2.41%) |
Feb 16, 2021 | 5.340 | 5.590 | 5.270 | 5.390 | 316,729 | +0.18(+3.45%) |
Feb 12, 2021 | 5.260 | 5.370 | 5.140 | 5.210 | 191,100 | -0.06(-1.14%) |
Feb 11, 2021 | 5.420 | 5.570 | 5.210 | 5.270 | 233,556 | -0.12(-2.23%) |
Feb 10, 2021 | 5.570 | 5.650 | 5.360 | 5.390 | 311,305 | -0.13(-2.36%) |
Feb 09, 2021 | 5.690 | 5.770 | 5.520 | 5.520 | 215,292 | -0.19(-3.33%) |
Feb 08, 2021 | 5.650 | 5.790 | 5.540 | 5.710 | 483,342 | +0.16(+2.88%) |
Feb 05, 2021 | 5.670 | 5.780 | 5.410 | 5.550 | 223,600 | -0.04(-0.72%) |
Feb 04, 2021 | 5.300 | 5.600 | 5.270 | 5.590 | 438,241 | +0.33(+6.27%) |
Feb 03, 2021 | 5.300 | 5.320 | 4.970 | 5.260 | 589,231 | +0.03(+0.57%) |
Feb 02, 2021 | 5.060 | 5.280 | 4.975 | 5.230 | 690,157 | +0.22(+4.39%) |
Feb 01, 2021 | 5.410 | 5.510 | 4.990 | 5.010 | 709,486 | -0.25(-4.75%) |
Jan 29, 2021 | 5.780 | 5.830 | 5.110 | 5.260 | 1,244,000 | -0.43(-7.56%) |
Jan 28, 2021 | 5.490 | 5.770 | 5.440 | 5.690 | 571,005 | +0.18(+3.27%) |
Jan 27, 2021 | 5.830 | 5.830 | 5.420 | 5.510 | 568,235 | -0.26(-4.51%) |
Jan 26, 2021 | 6.050 | 6.150 | 5.730 | 5.770 | 340,706 | -0.28(-4.63%) |
Jan 25, 2021 | 6.080 | 6.170 | 5.840 | 6.050 | 512,001 | -0.05(-0.82%) |
Jan 22, 2021 | 5.890 | 6.100 | 5.750 | 6.100 | 348,800 | +0.15(+2.52%) |
Jan 21, 2021 | 5.920 | 6.100 | 5.760 | 5.950 | 297,593 | +0.03(+0.51%) |
Jan 20, 2021 | 5.720 | 6.000 | 5.720 | 5.920 | 215,504 | +0.16(+2.78%) |
Jan 19, 2021 | 6.100 | 6.200 | 5.710 | 5.760 | 365,962 | -0.12(-2.04%) |
Jan 15, 2021 | 5.680 | 6.044 | 5.630 | 5.880 | 419,800 | +0.16(+2.80%) |
Jan 14, 2021 | 5.860 | 5.942 | 5.620 | 5.720 | 335,989 | -0.06(-1.04%) |
Jan 13, 2021 | 5.870 | 6.010 | 5.750 | 5.780 | 267,875 | -0.11(-1.87%) |
Jan 12, 2021 | 5.870 | 5.980 | 5.750 | 5.890 | 269,589 | +0.09(+1.55%) |
Jan 11, 2021 | 5.630 | 6.060 | 5.630 | 5.800 | 310,947 | +0.05(+0.87%) |
Jan 08, 2021 | 5.880 | 5.880 | 5.580 | 5.750 | 366,700 | -0.04(-0.69%) |
Jan 07, 2021 | 5.990 | 6.030 | 5.650 | 5.790 | 401,559 | -0.10(-1.70%) |
Jan 06, 2021 | 6.050 | 6.260 | 5.870 | 5.890 | 344,642 | -0.14(-2.24%) |
Jan 05, 2021 | 5.780 | 6.155 | 5.780 | 6.025 | 1,240,807 | +0.32(+5.52%) |