Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.368 | 7.879 | 7.278 | 7.698 | 1,378,009 | +0.33(+4.47%) |
Mar 30, 2021 | 7.484 | 7.541 | 7.311 | 7.368 | 253,381 | -0.08(-1.11%) |
Mar 29, 2021 | 7.278 | 7.599 | 7.150 | 7.451 | 606,456 | +0.02(+0.22%) |
Mar 26, 2021 | 7.261 | 7.476 | 7.220 | 7.434 | 642,801 | +0.21(+2.85%) |
Mar 25, 2021 | 6.857 | 7.253 | 6.709 | 7.228 | 760,654 | +0.32(+4.65%) |
Mar 24, 2021 | 7.088 | 7.278 | 6.882 | 6.907 | 701,270 | -0.02(-0.24%) |
Mar 23, 2021 | 7.261 | 7.335 | 6.886 | 6.923 | 1,093,573 | -0.50(-6.77%) |
Mar 22, 2021 | 7.756 | 7.756 | 7.261 | 7.426 | 879,297 | -0.19(-2.49%) |
Mar 19, 2021 | 7.748 | 7.912 | 7.492 | 7.616 | 2,126,536 | -0.14(-1.81%) |
Mar 18, 2021 | 8.374 | 8.481 | 7.706 | 7.756 | 1,238,205 | -0.68(-8.11%) |
Mar 17, 2021 | 7.954 | 8.572 | 7.912 | 8.440 | 2,445,753 | +0.55(+7.00%) |
Mar 16, 2021 | 7.723 | 7.937 | 7.657 | 7.888 | 1,250,582 | +0.02(+0.21%) |
Mar 15, 2021 | 7.838 | 7.923 | 7.599 | 7.871 | 726,998 | -0.01(-0.10%) |
Mar 12, 2021 | 7.665 | 7.912 | 7.640 | 7.879 | 835,351 | +0.28(+3.69%) |
Mar 11, 2021 | 7.426 | 7.649 | 7.360 | 7.599 | 1,247,808 | +0.19(+2.56%) |
Mar 10, 2021 | 7.253 | 7.443 | 7.179 | 7.410 | 972,197 | +0.27(+3.81%) |
Mar 09, 2021 | 7.360 | 7.467 | 7.121 | 7.138 | 1,222,576 | -0.31(-4.20%) |
Mar 08, 2021 | 7.467 | 7.731 | 7.397 | 7.451 | 1,677,697 | +0.03(+0.44%) |
Mar 05, 2021 | 7.599 | 7.739 | 7.204 | 7.418 | 1,457,527 | +0.07(+0.90%) |
Mar 04, 2021 | 7.245 | 7.616 | 7.047 | 7.352 | 1,718,825 | +0.15(+2.06%) |
Mar 03, 2021 | 7.377 | 7.805 | 7.121 | 7.204 | 2,162,945 | -0.17(-2.35%) |
Mar 02, 2021 | 7.047 | 7.401 | 6.866 | 7.377 | 1,897,925 | +0.26(+3.71%) |
Mar 01, 2021 | 6.651 | 7.195 | 6.643 | 7.113 | 3,441,844 | +0.61(+9.38%) |
Feb 26, 2021 | 6.643 | 6.981 | 6.412 | 6.503 | 3,014,665 | -0.31(-4.59%) |
Feb 25, 2021 | 6.791 | 7.055 | 6.404 | 6.816 | 1,836,507 | +0.26(+4.03%) |
Feb 24, 2021 | 6.363 | 6.964 | 6.346 | 6.552 | 2,324,453 | +0.26(+4.19%) |
Feb 23, 2021 | 6.313 | 6.346 | 5.827 | 6.289 | 1,493,992 | +0.02(+0.39%) |
Feb 22, 2021 | 6.025 | 6.499 | 6.025 | 6.264 | 1,989,975 | +0.19(+3.12%) |
Feb 19, 2021 | 5.835 | 6.124 | 5.769 | 6.074 | 990,045 | +0.35(+6.04%) |
Feb 18, 2021 | 5.588 | 6.074 | 5.440 | 5.728 | 1,518,036 | -0.13(-2.25%) |
Feb 17, 2021 | 5.868 | 6.140 | 5.778 | 5.860 | 1,412,662 | -0.06(-0.98%) |
Feb 16, 2021 | 5.811 | 6.041 | 5.778 | 5.918 | 909,252 | +0.27(+4.82%) |
Feb 12, 2021 | 5.736 | 5.992 | 5.606 | 5.646 | 1,101,668 | -0.06(-1.01%) |
Feb 11, 2021 | 5.547 | 5.802 | 5.399 | 5.703 | 1,093,198 | +0.16(+2.98%) |
Feb 10, 2021 | 5.324 | 5.547 | 5.316 | 5.539 | 989,583 | +0.21(+4.02%) |
Feb 09, 2021 | 5.572 | 5.596 | 5.291 | 5.324 | 860,465 | -0.16(-2.86%) |
Feb 08, 2021 | 5.605 | 5.662 | 5.464 | 5.481 | 1,420,798 | -0.04(-0.75%) |
Feb 05, 2021 | 5.291 | 5.671 | 5.291 | 5.522 | 1,755,268 | +0.26(+5.02%) |
Feb 04, 2021 | 5.151 | 5.399 | 5.091 | 5.258 | 735,848 | +0.16(+3.07%) |
Feb 03, 2021 | 5.003 | 5.176 | 4.993 | 5.102 | 1,288,537 | +0.15(+2.99%) |
Feb 02, 2021 | 5.127 | 5.267 | 4.888 | 4.953 | 1,053,351 | -0.15(-2.91%) |
Feb 01, 2021 | 5.267 | 5.267 | 5.036 | 5.102 | 2,178,678 | -0.03(-0.64%) |
Jan 29, 2021 | 4.937 | 5.242 | 4.863 | 5.135 | 1,785,601 | +0.12(+2.47%) |
Jan 28, 2021 | 4.747 | 5.019 | 4.739 | 5.011 | 1,428,188 | +0.34(+7.23%) |
Jan 27, 2021 | 4.729 | 4.810 | 4.601 | 4.673 | 2,004,232 | -0.10(-2.02%) |
Jan 26, 2021 | 4.826 | 4.970 | 4.713 | 4.770 | 1,862,363 | -0.01(-0.17%) |
Jan 25, 2021 | 4.818 | 4.922 | 4.657 | 4.778 | 1,795,212 | -0.03(-0.67%) |
Jan 22, 2021 | 4.858 | 4.858 | 4.689 | 4.810 | 1,485,500 | -0.07(-1.48%) |
Jan 21, 2021 | 5.187 | 5.235 | 4.866 | 4.882 | 1,823,538 | -0.31(-5.88%) |
Jan 20, 2021 | 5.396 | 5.404 | 5.107 | 5.187 | 1,262,706 | -0.11(-2.12%) |
Jan 19, 2021 | 5.292 | 5.492 | 5.203 | 5.300 | 975,730 | +0.06(+1.23%) |
Jan 15, 2021 | 5.380 | 5.396 | 5.155 | 5.235 | 813,737 | -0.22(-3.98%) |
Jan 14, 2021 | 5.380 | 5.516 | 5.251 | 5.452 | 905,842 | +0.12(+2.26%) |
Jan 13, 2021 | 5.436 | 5.476 | 5.227 | 5.332 | 887,003 | -0.08(-1.48%) |
Jan 12, 2021 | 5.372 | 5.508 | 5.348 | 5.412 | 1,337,394 | +0.10(+1.97%) |
Jan 11, 2021 | 5.243 | 5.444 | 5.219 | 5.308 | 654,635 | -0.14(-2.51%) |
Jan 08, 2021 | 5.645 | 5.645 | 5.219 | 5.444 | 1,131,560 | -0.06(-1.17%) |
Jan 07, 2021 | 5.356 | 5.621 | 5.324 | 5.508 | 1,712,837 | +0.21(+3.94%) |
Jan 06, 2021 | 5.187 | 5.356 | 4.986 | 5.300 | 1,226,707 | +0.25(+4.93%) |
Jan 05, 2021 | 4.938 | 5.283 | 4.890 | 5.051 | 958,496 | +0.14(+2.78%) |