Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.484 | 8.840 | 8.393 | 8.600 | 160,144 | +0.18(+2.17%) |
Mar 30, 2021 | 8.023 | 8.563 | 7.961 | 8.417 | 113,638 | +0.30(+3.67%) |
Mar 29, 2021 | 8.561 | 8.811 | 8.081 | 8.119 | 191,923 | -0.40(-4.74%) |
Mar 26, 2021 | 7.850 | 8.907 | 7.850 | 8.523 | 339,072 | +0.67(+8.57%) |
Mar 25, 2021 | 7.437 | 7.889 | 7.303 | 7.850 | 128,299 | +0.55(+7.50%) |
Mar 24, 2021 | 7.235 | 7.821 | 7.235 | 7.303 | 198,874 | +0.12(+1.60%) |
Mar 23, 2021 | 7.341 | 7.543 | 7.062 | 7.187 | 146,786 | -0.16(-2.22%) |
Mar 22, 2021 | 8.042 | 8.042 | 7.312 | 7.351 | 175,268 | -0.66(-8.27%) |
Mar 19, 2021 | 8.580 | 8.619 | 8.014 | 8.014 | 393,190 | +0.01(+0.12%) |
Mar 18, 2021 | 8.396 | 8.941 | 7.861 | 8.004 | 254,273 | -0.45(-5.32%) |
Mar 17, 2021 | 7.488 | 8.941 | 7.268 | 8.453 | 526,366 | +1.04(+14.06%) |
Mar 16, 2021 | 6.397 | 7.832 | 6.397 | 7.411 | 566,575 | +1.16(+18.50%) |
Mar 15, 2021 | 6.015 | 6.264 | 5.833 | 6.254 | 193,693 | +0.70(+12.56%) |
Mar 12, 2021 | 5.259 | 5.738 | 5.259 | 5.556 | 229,643 | +0.26(+4.87%) |
Mar 11, 2021 | 5.355 | 5.384 | 5.145 | 5.298 | 48,775 | -0.06(-1.07%) |
Mar 10, 2021 | 5.317 | 5.403 | 5.269 | 5.355 | 39,946 | +0.02(+0.36%) |
Mar 09, 2021 | 5.126 | 5.374 | 5.097 | 5.336 | 54,505 | +0.23(+4.49%) |
Mar 08, 2021 | 5.068 | 5.193 | 5.016 | 5.106 | 57,356 | +0.04(+0.75%) |
Mar 05, 2021 | 5.030 | 5.097 | 4.953 | 5.068 | 61,802 | +0.11(+2.12%) |
Mar 04, 2021 | 4.925 | 5.049 | 4.915 | 4.963 | 58,782 | +0.04(+0.78%) |
Mar 03, 2021 | 4.925 | 5.020 | 4.887 | 4.925 | 27,081 | +0.00(+0.00%) |
Mar 02, 2021 | 4.915 | 4.982 | 4.800 | 4.925 | 44,958 | +0.03(+0.59%) |
Mar 01, 2021 | 4.848 | 4.963 | 4.743 | 4.896 | 67,605 | +0.11(+2.20%) |
Feb 26, 2021 | 4.820 | 4.939 | 4.781 | 4.791 | 68,391 | +0.00(+0.00%) |
Feb 25, 2021 | 5.049 | 5.078 | 4.791 | 4.791 | 61,367 | -0.25(-4.93%) |
Feb 24, 2021 | 5.020 | 5.078 | 4.944 | 5.040 | 31,019 | +0.04(+0.76%) |
Feb 23, 2021 | 5.030 | 5.135 | 4.944 | 5.001 | 39,684 | +0.01(+0.19%) |
Feb 22, 2021 | 5.011 | 5.030 | 4.896 | 4.992 | 38,943 | +0.01(+0.19%) |
Feb 19, 2021 | 4.953 | 5.011 | 4.858 | 4.982 | 56,992 | +0.02(+0.39%) |
Feb 18, 2021 | 4.963 | 5.050 | 4.925 | 4.963 | 49,589 | +0.01(+0.19%) |
Feb 17, 2021 | 4.982 | 5.020 | 4.925 | 4.953 | 37,440 | -0.04(-0.77%) |
Feb 16, 2021 | 5.040 | 5.040 | 4.944 | 4.992 | 49,560 | +0.00(+0.00%) |
Feb 12, 2021 | 4.896 | 5.001 | 4.877 | 4.992 | 56,678 | +0.09(+1.75%) |
Feb 11, 2021 | 5.040 | 5.068 | 4.877 | 4.906 | 45,712 | -0.12(-2.47%) |
Feb 10, 2021 | 5.059 | 5.087 | 4.973 | 5.030 | 55,495 | +0.01(+0.19%) |
Feb 09, 2021 | 5.011 | 5.059 | 4.944 | 5.020 | 43,388 | -0.01(-0.19%) |
Feb 08, 2021 | 4.934 | 5.030 | 4.915 | 5.030 | 60,266 | +0.10(+1.94%) |
Feb 05, 2021 | 4.934 | 4.988 | 4.848 | 4.934 | 43,084 | +0.00(+0.00%) |
Feb 04, 2021 | 4.820 | 4.934 | 4.810 | 4.934 | 84,423 | +0.12(+2.58%) |
Feb 03, 2021 | 4.800 | 4.861 | 4.762 | 4.810 | 51,360 | +0.01(+0.20%) |
Feb 02, 2021 | 4.791 | 4.829 | 4.753 | 4.800 | 46,843 | +0.07(+1.41%) |
Feb 01, 2021 | 4.676 | 4.781 | 4.638 | 4.734 | 73,121 | +0.08(+1.64%) |
Jan 29, 2021 | 4.667 | 4.781 | 4.657 | 4.657 | 93,593 | -0.07(-1.42%) |
Jan 28, 2021 | 4.714 | 4.829 | 4.657 | 4.724 | 89,557 | +0.08(+1.65%) |
Jan 27, 2021 | 4.705 | 4.734 | 4.609 | 4.647 | 128,997 | -0.14(-2.99%) |
Jan 26, 2021 | 4.800 | 4.806 | 4.753 | 4.791 | 88,466 | +0.01(+0.20%) |
Jan 25, 2021 | 4.800 | 4.829 | 4.753 | 4.781 | 72,224 | -0.06(-1.19%) |
Jan 22, 2021 | 4.829 | 4.841 | 4.791 | 4.839 | 108,651 | +0.00(+0.00%) |
Jan 21, 2021 | 4.877 | 4.888 | 4.829 | 4.839 | 85,324 | -0.03(-0.59%) |
Jan 20, 2021 | 4.848 | 4.915 | 4.800 | 4.867 | 65,417 | +0.02(+0.39%) |
Jan 19, 2021 | 4.791 | 4.901 | 4.734 | 4.848 | 81,075 | +0.09(+1.81%) |
Jan 15, 2021 | 4.762 | 4.810 | 4.734 | 4.762 | 72,992 | -0.03(-0.60%) |
Jan 14, 2021 | 4.781 | 4.820 | 4.734 | 4.791 | 133,943 | +0.02(+0.40%) |
Jan 13, 2021 | 4.791 | 4.829 | 4.734 | 4.772 | 91,637 | -0.04(-0.80%) |
Jan 12, 2021 | 4.781 | 4.829 | 4.767 | 4.810 | 136,454 | +0.03(+0.60%) |
Jan 11, 2021 | 4.743 | 4.800 | 4.743 | 4.781 | 118,782 | +0.00(+0.00%) |
Jan 08, 2021 | 4.829 | 4.973 | 4.762 | 4.781 | 101,436 | -0.03(-0.60%) |
Jan 07, 2021 | 4.829 | 4.877 | 4.810 | 4.810 | 127,957 | -0.02(-0.40%) |
Jan 06, 2021 | 4.781 | 4.944 | 4.781 | 4.829 | 90,076 | +0.12(+2.64%) |
Jan 05, 2021 | 4.705 | 4.772 | 4.686 | 4.705 | 69,399 | -0.02(-0.40%) |