Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.590 | 6.720 | 6.230 | 6.310 | 436,735 | -0.18(-2.77%) |
Mar 30, 2021 | 6.440 | 6.600 | 6.100 | 6.490 | 263,172 | +0.24(+3.84%) |
Mar 29, 2021 | 6.550 | 6.700 | 6.190 | 6.250 | 325,508 | -0.34(-5.16%) |
Mar 26, 2021 | 6.960 | 6.980 | 6.300 | 6.590 | 638,400 | -0.29(-4.22%) |
Mar 25, 2021 | 6.690 | 7.040 | 6.680 | 6.880 | 327,320 | +0.04(+0.58%) |
Mar 24, 2021 | 7.690 | 7.730 | 6.700 | 6.840 | 636,833 | -0.81(-10.59%) |
Mar 23, 2021 | 8.010 | 8.480 | 7.540 | 7.650 | 360,815 | -0.43(-5.32%) |
Mar 22, 2021 | 8.120 | 8.170 | 7.650 | 8.080 | 315,424 | +0.02(+0.25%) |
Mar 19, 2021 | 7.750 | 8.170 | 7.620 | 8.060 | 312,400 | +0.36(+4.68%) |
Mar 18, 2021 | 7.920 | 8.050 | 7.600 | 7.700 | 257,493 | -0.32(-3.99%) |
Mar 17, 2021 | 7.640 | 8.200 | 7.520 | 8.020 | 273,901 | +0.22(+2.82%) |
Mar 16, 2021 | 8.380 | 8.565 | 7.800 | 7.800 | 349,403 | -0.59(-7.03%) |
Mar 15, 2021 | 8.240 | 8.630 | 8.160 | 8.390 | 357,352 | +0.02(+0.24%) |
Mar 12, 2021 | 7.820 | 8.600 | 7.550 | 8.370 | 431,800 | +0.27(+3.33%) |
Mar 11, 2021 | 7.930 | 8.600 | 7.930 | 8.100 | 922,069 | +0.87(+12.03%) |
Mar 10, 2021 | 7.450 | 7.560 | 7.040 | 7.230 | 338,632 | -0.15(-2.03%) |
Mar 09, 2021 | 7.040 | 7.500 | 6.930 | 7.380 | 646,812 | +0.40(+5.73%) |
Mar 08, 2021 | 7.430 | 7.470 | 6.900 | 6.980 | 267,236 | -0.31(-4.25%) |
Mar 05, 2021 | 7.370 | 7.460 | 6.360 | 7.290 | 617,000 | -0.01(-0.14%) |
Mar 04, 2021 | 8.040 | 8.120 | 6.770 | 7.300 | 985,313 | -0.86(-10.54%) |
Mar 03, 2021 | 8.940 | 9.030 | 8.100 | 8.160 | 525,951 | -0.64(-7.27%) |
Mar 02, 2021 | 9.200 | 9.400 | 8.780 | 8.800 | 365,724 | -0.33(-3.61%) |
Mar 01, 2021 | 8.940 | 9.440 | 8.870 | 9.130 | 453,819 | +0.32(+3.63%) |
Feb 26, 2021 | 8.830 | 9.180 | 8.255 | 8.810 | 492,200 | -0.20(-2.22%) |
Feb 25, 2021 | 9.010 | 9.550 | 8.810 | 9.010 | 578,810 | +0.14(+1.58%) |
Feb 24, 2021 | 8.410 | 9.060 | 8.300 | 8.870 | 467,027 | +0.37(+4.35%) |
Feb 23, 2021 | 8.950 | 8.960 | 7.833 | 8.500 | 699,393 | -0.74(-8.01%) |
Feb 22, 2021 | 8.940 | 9.710 | 8.860 | 9.240 | 490,845 | +0.10(+1.09%) |
Feb 19, 2021 | 9.060 | 9.310 | 8.750 | 9.140 | 818,500 | +0.30(+3.39%) |
Feb 18, 2021 | 10.35 | 10.50 | 8.750 | 8.840 | 1,520,645 | -1.71(-16.21%) |
Feb 17, 2021 | 11.14 | 11.18 | 10.22 | 10.55 | 982,921 | -0.45(-4.09%) |
Feb 16, 2021 | 10.33 | 11.70 | 10.33 | 11.00 | 1,018,967 | +0.99(+9.89%) |
Feb 12, 2021 | 9.960 | 10.19 | 9.650 | 10.01 | 336,200 | +0.06(+0.60%) |
Feb 11, 2021 | 10.50 | 10.55 | 9.580 | 9.950 | 394,392 | -0.36(-3.49%) |
Feb 10, 2021 | 10.24 | 10.73 | 9.770 | 10.31 | 723,447 | +0.15(+1.48%) |
Feb 09, 2021 | 10.08 | 10.26 | 9.670 | 10.16 | 438,109 | +0.02(+0.20%) |
Feb 08, 2021 | 10.01 | 10.47 | 10.00 | 10.14 | 386,343 | +0.33(+3.36%) |
Feb 05, 2021 | 10.26 | 10.30 | 9.250 | 9.810 | 620,100 | -0.50(-4.85%) |
Feb 04, 2021 | 9.500 | 10.59 | 9.400 | 10.31 | 744,535 | +1.02(+10.98%) |
Feb 03, 2021 | 9.000 | 9.770 | 8.920 | 9.290 | 674,043 | +0.28(+3.11%) |
Feb 02, 2021 | 9.680 | 9.680 | 8.900 | 9.010 | 666,076 | -0.58(-6.05%) |
Feb 01, 2021 | 10.15 | 10.28 | 9.030 | 9.590 | 841,754 | -0.51(-5.05%) |
Jan 29, 2021 | 10.05 | 10.66 | 9.760 | 10.10 | 767,000 | +0.56(+5.87%) |
Jan 28, 2021 | 10.76 | 11.65 | 9.230 | 9.540 | 1,798,215 | -1.58(-14.21%) |
Jan 27, 2021 | 9.110 | 12.35 | 9.090 | 11.12 | 4,958,637 | +2.25(+25.37%) |
Jan 26, 2021 | 9.350 | 9.380 | 8.440 | 8.870 | 1,805,330 | -0.80(-8.27%) |
Jan 25, 2021 | 7.480 | 10.19 | 7.470 | 9.670 | 4,133,788 | +2.24(+30.15%) |
Jan 22, 2021 | 7.100 | 7.890 | 6.920 | 7.430 | 1,490,300 | +0.30(+4.21%) |
Jan 21, 2021 | 7.110 | 7.260 | 7.040 | 7.130 | 347,165 | -0.05(-0.70%) |
Jan 20, 2021 | 7.600 | 7.700 | 7.110 | 7.180 | 509,067 | -0.32(-4.27%) |
Jan 19, 2021 | 7.190 | 7.665 | 7.190 | 7.500 | 675,110 | +0.29(+4.02%) |
Jan 15, 2021 | 7.270 | 7.415 | 7.100 | 7.210 | 311,900 | -0.06(-0.83%) |
Jan 14, 2021 | 7.420 | 7.490 | 7.200 | 7.270 | 411,901 | -0.13(-1.76%) |
Jan 13, 2021 | 7.690 | 7.700 | 7.380 | 7.400 | 312,792 | -0.26(-3.39%) |
Jan 12, 2021 | 7.560 | 7.930 | 7.530 | 7.660 | 400,553 | +0.10(+1.32%) |
Jan 11, 2021 | 7.400 | 7.600 | 7.250 | 7.560 | 530,444 | +0.05(+0.67%) |
Jan 08, 2021 | 7.630 | 7.747 | 7.380 | 7.510 | 671,300 | +0.09(+1.21%) |
Jan 07, 2021 | 6.960 | 7.880 | 6.950 | 7.420 | 1,672,018 | +0.69(+10.25%) |
Jan 06, 2021 | 6.570 | 6.850 | 6.450 | 6.730 | 1,011,445 | +0.21(+3.22%) |
Jan 05, 2021 | 6.140 | 6.570 | 6.070 | 6.520 | 841,900 | +0.37(+6.02%) |