Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.940 | 6.370 | 5.850 | 6.340 | 465,338 | +0.65(+11.42%) |
Mar 30, 2021 | 5.670 | 5.890 | 5.470 | 5.690 | 316,203 | -0.12(-2.07%) |
Mar 29, 2021 | 6.280 | 6.380 | 5.740 | 5.810 | 355,687 | -0.61(-9.50%) |
Mar 26, 2021 | 6.690 | 6.690 | 6.230 | 6.420 | 300,500 | -0.09(-1.38%) |
Mar 25, 2021 | 6.000 | 6.770 | 6.000 | 6.510 | 375,654 | -0.02(-0.31%) |
Mar 24, 2021 | 7.210 | 7.310 | 6.510 | 6.530 | 334,467 | -0.54(-7.64%) |
Mar 23, 2021 | 7.650 | 7.650 | 6.950 | 7.070 | 231,876 | -0.59(-7.70%) |
Mar 22, 2021 | 7.860 | 7.920 | 7.540 | 7.660 | 148,980 | -0.03(-0.39%) |
Mar 19, 2021 | 7.460 | 7.860 | 7.280 | 7.690 | 299,200 | +0.26(+3.50%) |
Mar 18, 2021 | 7.940 | 8.180 | 7.310 | 7.430 | 392,797 | -0.51(-6.42%) |
Mar 17, 2021 | 7.680 | 8.100 | 7.300 | 7.940 | 354,240 | -0.04(-0.50%) |
Mar 16, 2021 | 8.170 | 8.320 | 7.720 | 7.980 | 277,094 | -0.42(-5.00%) |
Mar 15, 2021 | 8.880 | 8.980 | 8.220 | 8.400 | 357,096 | -0.56(-6.25%) |
Mar 12, 2021 | 8.950 | 8.960 | 8.510 | 8.960 | 362,000 | -0.13(-1.43%) |
Mar 11, 2021 | 8.220 | 9.150 | 8.100 | 9.090 | 628,331 | +0.95(+11.67%) |
Mar 10, 2021 | 7.910 | 8.250 | 7.610 | 8.140 | 673,384 | +0.31(+3.96%) |
Mar 09, 2021 | 7.510 | 8.020 | 7.510 | 7.830 | 480,368 | +0.55(+7.55%) |
Mar 08, 2021 | 7.600 | 8.060 | 7.250 | 7.280 | 673,303 | -0.28(-3.70%) |
Mar 05, 2021 | 7.680 | 7.960 | 6.900 | 7.560 | 850,100 | -0.12(-1.56%) |
Mar 04, 2021 | 7.820 | 8.170 | 6.880 | 7.680 | 1,249,696 | -0.30(-3.76%) |
Mar 03, 2021 | 8.100 | 8.700 | 7.770 | 7.980 | 1,099,676 | +0.07(+0.88%) |
Mar 02, 2021 | 7.590 | 8.800 | 7.510 | 7.910 | 1,747,888 | -0.96(-10.82%) |
Mar 01, 2021 | 6.550 | 9.500 | 6.550 | 8.870 | 2,228,375 | +2.42(+37.52%) |
Feb 26, 2021 | 7.020 | 7.107 | 6.150 | 6.450 | 606,600 | -0.36(-5.29%) |
Feb 25, 2021 | 7.160 | 7.790 | 6.410 | 6.810 | 777,801 | -0.59(-7.97%) |
Feb 24, 2021 | 7.200 | 7.890 | 7.120 | 7.400 | 577,702 | +0.37(+5.26%) |
Feb 23, 2021 | 7.100 | 7.620 | 6.450 | 7.030 | 1,085,142 | -1.25(-15.10%) |
Feb 22, 2021 | 8.660 | 9.160 | 8.100 | 8.280 | 1,451,472 | +0.00(+0.00%) |
Feb 19, 2021 | 7.570 | 9.270 | 7.480 | 8.280 | 1,230,100 | +0.99(+13.58%) |
Feb 18, 2021 | 7.300 | 7.750 | 7.160 | 7.290 | 770,688 | +0.15(+2.10%) |
Feb 17, 2021 | 7.800 | 8.270 | 7.050 | 7.140 | 1,007,409 | -0.10(-1.38%) |
Feb 16, 2021 | 6.650 | 7.880 | 6.510 | 7.240 | 1,538,432 | +1.13(+18.49%) |
Feb 12, 2021 | 6.100 | 6.400 | 6.017 | 6.110 | 273,700 | -0.06(-0.97%) |
Feb 11, 2021 | 6.510 | 6.520 | 5.820 | 6.170 | 374,444 | -0.04(-0.64%) |
Feb 10, 2021 | 6.660 | 6.680 | 6.020 | 6.210 | 509,116 | +0.08(+1.31%) |
Feb 09, 2021 | 6.120 | 6.600 | 6.000 | 6.130 | 625,885 | +0.07(+1.16%) |
Feb 08, 2021 | 5.900 | 6.410 | 5.700 | 6.060 | 1,428,403 | +0.73(+13.70%) |
Feb 05, 2021 | 5.270 | 5.400 | 5.020 | 5.330 | 586,900 | +0.41(+8.33%) |
Feb 04, 2021 | 5.250 | 5.300 | 4.890 | 4.920 | 446,853 | -0.02(-0.40%) |
Feb 03, 2021 | 4.940 | 5.060 | 4.550 | 4.940 | 907,235 | -0.16(-3.14%) |
Feb 02, 2021 | 4.620 | 5.840 | 4.270 | 5.100 | 5,751,617 | +1.21(+31.11%) |
Feb 01, 2021 | 3.800 | 3.970 | 3.750 | 3.890 | 99,307 | +0.14(+3.73%) |
Jan 29, 2021 | 3.800 | 4.000 | 3.720 | 3.750 | 175,500 | -0.13(-3.35%) |
Jan 28, 2021 | 3.750 | 3.910 | 3.610 | 3.880 | 170,508 | +0.13(+3.47%) |
Jan 27, 2021 | 3.900 | 4.030 | 3.700 | 3.750 | 388,709 | -0.18(-4.58%) |
Jan 26, 2021 | 3.910 | 4.290 | 3.870 | 3.930 | 497,722 | +0.06(+1.55%) |
Jan 25, 2021 | 4.000 | 4.000 | 3.710 | 3.870 | 209,036 | -0.13(-3.25%) |
Jan 22, 2021 | 4.070 | 4.070 | 3.870 | 4.000 | 147,100 | -0.05(-1.23%) |
Jan 21, 2021 | 4.290 | 4.290 | 3.830 | 4.050 | 369,562 | -0.20(-4.71%) |
Jan 20, 2021 | 4.480 | 4.510 | 4.230 | 4.250 | 171,982 | -0.11(-2.52%) |
Jan 19, 2021 | 4.800 | 4.800 | 4.310 | 4.360 | 439,840 | -0.39(-8.21%) |
Jan 15, 2021 | 4.980 | 4.980 | 4.680 | 4.750 | 172,500 | -0.20(-4.04%) |
Jan 14, 2021 | 4.570 | 4.950 | 4.500 | 4.950 | 270,221 | +0.41(+9.03%) |
Jan 13, 2021 | 4.650 | 4.700 | 4.390 | 4.540 | 208,043 | -0.04(-0.87%) |
Jan 12, 2021 | 4.190 | 4.600 | 4.190 | 4.580 | 243,700 | +0.41(+9.83%) |
Jan 11, 2021 | 4.000 | 4.360 | 3.920 | 4.170 | 205,509 | +0.12(+2.96%) |
Jan 08, 2021 | 4.140 | 4.145 | 3.885 | 4.050 | 187,800 | -0.07(-1.70%) |
Jan 07, 2021 | 4.150 | 4.150 | 3.920 | 4.120 | 249,748 | +0.15(+3.78%) |
Jan 06, 2021 | 4.010 | 4.100 | 3.840 | 3.970 | 267,332 | -0.03(-0.75%) |
Jan 05, 2021 | 3.860 | 4.120 | 3.830 | 4.000 | 226,917 | +0.19(+4.99%) |