Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.030 | 9.115 | 8.960 | 9.010 | 7,237,499 | -0.14(-1.53%) |
Mar 30, 2021 | 8.870 | 9.180 | 8.690 | 9.150 | 6,583,372 | +0.22(+2.46%) |
Mar 29, 2021 | 8.790 | 9.190 | 8.790 | 8.930 | 6,687,915 | +0.15(+1.71%) |
Mar 26, 2021 | 8.650 | 8.935 | 8.535 | 8.780 | 8,840,200 | +0.19(+2.21%) |
Mar 25, 2021 | 7.940 | 8.620 | 7.860 | 8.590 | 8,100,454 | +0.47(+5.79%) |
Mar 24, 2021 | 8.370 | 8.500 | 8.110 | 8.120 | 7,813,146 | -0.16(-1.93%) |
Mar 23, 2021 | 8.560 | 8.570 | 8.200 | 8.280 | 9,057,383 | -0.42(-4.83%) |
Mar 22, 2021 | 8.800 | 8.825 | 8.580 | 8.700 | 6,135,563 | -0.10(-1.14%) |
Mar 19, 2021 | 8.500 | 8.845 | 8.425 | 8.800 | 7,564,500 | +0.28(+3.29%) |
Mar 18, 2021 | 9.130 | 9.130 | 8.520 | 8.520 | 9,410,990 | -0.64(-6.99%) |
Mar 17, 2021 | 8.900 | 9.220 | 8.840 | 9.160 | 5,916,988 | +0.14(+1.55%) |
Mar 16, 2021 | 9.320 | 9.340 | 8.880 | 9.020 | 7,591,965 | -0.35(-3.74%) |
Mar 15, 2021 | 9.080 | 9.600 | 9.060 | 9.370 | 9,830,996 | +0.40(+4.46%) |
Mar 12, 2021 | 8.820 | 9.030 | 8.785 | 8.970 | 7,440,200 | +0.12(+1.36%) |
Mar 11, 2021 | 8.870 | 8.870 | 8.630 | 8.850 | 6,700,735 | +0.10(+1.14%) |
Mar 10, 2021 | 8.560 | 8.900 | 8.450 | 8.750 | 10,887,555 | +0.22(+2.58%) |
Mar 09, 2021 | 8.050 | 8.700 | 7.980 | 8.530 | 18,514,176 | +0.72(+9.22%) |
Mar 08, 2021 | 7.830 | 7.990 | 7.590 | 7.810 | 10,316,828 | -0.01(-0.13%) |
Mar 05, 2021 | 7.960 | 7.980 | 7.160 | 7.820 | 12,421,700 | +0.00(+0.00%) |
Mar 04, 2021 | 8.150 | 8.530 | 7.640 | 7.820 | 14,533,186 | -0.33(-4.05%) |
Mar 03, 2021 | 7.970 | 8.250 | 7.850 | 8.150 | 8,563,260 | +0.20(+2.52%) |
Mar 02, 2021 | 8.060 | 8.190 | 7.940 | 7.950 | 6,555,269 | -0.12(-1.49%) |
Mar 01, 2021 | 7.950 | 8.280 | 7.860 | 8.070 | 13,891,923 | +0.40(+5.22%) |
Feb 26, 2021 | 7.760 | 7.860 | 7.430 | 7.670 | 11,015,000 | -0.13(-1.67%) |
Feb 25, 2021 | 8.360 | 8.370 | 7.650 | 7.800 | 13,087,427 | -0.42(-5.11%) |
Feb 24, 2021 | 7.950 | 8.320 | 7.850 | 8.220 | 16,784,142 | +0.30(+3.79%) |
Feb 23, 2021 | 7.600 | 7.960 | 7.280 | 7.920 | 13,940,681 | -0.15(-1.86%) |
Feb 22, 2021 | 7.650 | 8.170 | 7.590 | 8.070 | 17,715,760 | +0.38(+4.94%) |
Feb 19, 2021 | 7.250 | 7.740 | 7.230 | 7.690 | 16,704,800 | +0.55(+7.70%) |
Feb 18, 2021 | 7.000 | 7.250 | 6.930 | 7.140 | 12,329,721 | -0.12(-1.65%) |
Feb 17, 2021 | 7.400 | 7.520 | 7.090 | 7.260 | 23,116,734 | +0.08(+1.11%) |
Feb 16, 2021 | 6.920 | 7.340 | 6.830 | 7.180 | 22,026,370 | +0.40(+5.90%) |
Feb 12, 2021 | 6.750 | 6.950 | 6.670 | 6.780 | 9,261,800 | -0.17(-2.45%) |
Feb 11, 2021 | 6.620 | 6.950 | 6.520 | 6.950 | 29,861,596 | +0.38(+5.78%) |
Feb 10, 2021 | 6.930 | 6.950 | 6.480 | 6.570 | 24,349,944 | -0.17(-2.52%) |
Feb 09, 2021 | 7.000 | 7.380 | 6.470 | 6.740 | 56,748,688 | -1.20(-15.11%) |
Feb 08, 2021 | 7.750 | 8.200 | 7.700 | 7.940 | 23,513,638 | +0.30(+3.93%) |
Feb 05, 2021 | 7.050 | 7.770 | 6.980 | 7.640 | 28,954,400 | +0.75(+10.89%) |
Feb 04, 2021 | 6.730 | 6.890 | 6.590 | 6.890 | 11,302,612 | +0.13(+1.92%) |
Feb 03, 2021 | 6.650 | 6.780 | 6.460 | 6.760 | 11,965,076 | +0.09(+1.35%) |
Feb 02, 2021 | 6.690 | 6.770 | 6.490 | 6.670 | 13,859,833 | +0.11(+1.68%) |
Feb 01, 2021 | 6.500 | 6.680 | 6.220 | 6.560 | 15,976,725 | +0.19(+2.98%) |
Jan 29, 2021 | 6.720 | 6.780 | 6.355 | 6.370 | 12,505,799 | -0.38(-5.63%) |
Jan 28, 2021 | 6.870 | 7.100 | 6.640 | 6.750 | 10,201,953 | -0.12(-1.75%) |
Jan 27, 2021 | 6.670 | 7.130 | 6.570 | 6.870 | 16,095,186 | +0.09(+1.33%) |
Jan 26, 2021 | 6.860 | 6.950 | 6.630 | 6.780 | 10,872,277 | -0.08(-1.17%) |
Jan 25, 2021 | 6.370 | 6.960 | 6.300 | 6.860 | 19,277,916 | +0.53(+8.37%) |
Jan 22, 2021 | 6.810 | 6.810 | 6.200 | 6.330 | 31,100,400 | -0.56(-8.13%) |
Jan 21, 2021 | 6.930 | 6.990 | 6.810 | 6.890 | 6,373,293 | +0.00(+0.00%) |
Jan 20, 2021 | 6.920 | 6.970 | 6.730 | 6.890 | 5,465,813 | -0.01(-0.14%) |
Jan 19, 2021 | 7.000 | 7.070 | 6.830 | 6.900 | 6,302,642 | +0.00(+0.00%) |
Jan 15, 2021 | 7.160 | 7.190 | 6.870 | 6.900 | 7,284,800 | -0.27(-3.77%) |
Jan 14, 2021 | 7.260 | 7.380 | 7.120 | 7.170 | 6,637,435 | +0.02(+0.28%) |
Jan 13, 2021 | 7.030 | 7.560 | 6.970 | 7.150 | 15,836,408 | +0.23(+3.32%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.680 | 6.920 | 6,550,269 | +0.11(+1.62%) |
Jan 11, 2021 | 6.640 | 6.880 | 6.580 | 6.810 | 6,263,078 | +0.00(+0.00%) |
Jan 08, 2021 | 6.970 | 7.060 | 6.730 | 6.810 | 8,002,800 | -0.19(-2.71%) |
Jan 07, 2021 | 7.080 | 7.230 | 6.980 | 7.000 | 8,101,131 | +0.04(+0.57%) |
Jan 06, 2021 | 6.950 | 7.260 | 6.820 | 6.960 | 10,626,030 | +0.07(+1.02%) |
Jan 05, 2021 | 6.760 | 6.960 | 6.760 | 6.890 | 7,096,341 | +0.13(+1.92%) |