Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.830 | 7.097 | 6.830 | 6.998 | 404,018 | +0.23(+3.41%) |
Mar 30, 2021 | 6.773 | 6.900 | 6.546 | 6.767 | 463,790 | -0.03(-0.49%) |
Mar 29, 2021 | 7.009 | 7.050 | 6.740 | 6.800 | 588,083 | -0.26(-3.68%) |
Mar 26, 2021 | 7.250 | 7.397 | 6.830 | 7.060 | 539,690 | +0.06(+0.86%) |
Mar 25, 2021 | 6.800 | 7.080 | 6.430 | 7.000 | 665,404 | -0.20(-2.78%) |
Mar 24, 2021 | 7.300 | 7.500 | 7.100 | 7.200 | 680,492 | +0.10(+1.39%) |
Mar 23, 2021 | 7.781 | 7.781 | 7.054 | 7.101 | 860,829 | -0.80(-10.11%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.643 | 7.900 | 478,193 | -0.14(-1.80%) |
Mar 19, 2021 | 7.701 | 8.100 | 7.508 | 8.045 | 599,540 | +0.45(+5.86%) |
Mar 18, 2021 | 8.100 | 8.100 | 7.600 | 7.600 | 836,892 | -0.63(-7.65%) |
Mar 17, 2021 | 8.109 | 8.231 | 7.737 | 8.230 | 624,225 | +0.09(+1.07%) |
Mar 16, 2021 | 8.400 | 8.450 | 8.006 | 8.143 | 769,619 | -0.38(-4.46%) |
Mar 15, 2021 | 8.398 | 8.523 | 8.100 | 8.523 | 1,121,501 | +0.17(+2.01%) |
Mar 12, 2021 | 8.420 | 8.498 | 8.232 | 8.355 | 620,100 | -0.11(-1.29%) |
Mar 11, 2021 | 8.400 | 8.600 | 8.224 | 8.464 | 999,287 | +0.16(+1.98%) |
Mar 10, 2021 | 8.100 | 8.400 | 7.900 | 8.300 | 1,002,808 | +0.26(+3.23%) |
Mar 09, 2021 | 8.028 | 8.110 | 7.710 | 8.040 | 828,910 | +0.14(+1.77%) |
Mar 08, 2021 | 8.200 | 8.500 | 7.800 | 7.900 | 1,107,005 | -0.12(-1.55%) |
Mar 05, 2021 | 8.300 | 8.339 | 7.300 | 8.024 | 1,923,590 | +0.45(+5.89%) |
Mar 04, 2021 | 7.700 | 8.079 | 6.913 | 7.578 | 1,695,400 | -0.22(-2.85%) |
Mar 03, 2021 | 7.600 | 8.300 | 7.600 | 7.800 | 1,798,142 | +0.29(+3.83%) |
Mar 02, 2021 | 8.138 | 8.150 | 7.350 | 7.512 | 1,707,281 | -0.66(-8.05%) |
Mar 01, 2021 | 8.639 | 8.875 | 8.000 | 8.170 | 1,864,172 | -0.35(-4.07%) |
Feb 26, 2021 | 8.868 | 8.878 | 8.030 | 8.517 | 1,345,090 | -0.38(-4.30%) |
Feb 25, 2021 | 9.600 | 9.800 | 8.800 | 8.900 | 2,110,849 | -1.02(-10.29%) |
Feb 24, 2021 | 9.100 | 10.30 | 9.090 | 9.921 | 3,067,367 | +0.97(+10.81%) |
Feb 23, 2021 | 9.000 | 9.300 | 7.841 | 8.953 | 2,532,181 | -0.71(-7.32%) |
Feb 22, 2021 | 9.500 | 10.20 | 9.213 | 9.660 | 2,151,644 | +0.16(+1.68%) |
Feb 19, 2021 | 9.300 | 10.00 | 9.200 | 9.500 | 2,104,720 | +0.20(+2.15%) |
Feb 18, 2021 | 9.900 | 9.900 | 8.900 | 9.300 | 2,723,346 | -0.70(-7.00%) |
Feb 17, 2021 | 10.60 | 10.80 | 9.900 | 10.00 | 2,662,862 | -0.80(-7.41%) |
Feb 16, 2021 | 11.00 | 11.10 | 10.50 | 10.80 | 3,473,148 | +0.50(+4.85%) |
Feb 12, 2021 | 9.600 | 10.70 | 9.500 | 10.30 | 3,745,330 | -0.30(-2.83%) |
Feb 11, 2021 | 12.30 | 12.30 | 10.50 | 10.60 | 7,676,684 | +0.50(+4.95%) |
Feb 10, 2021 | 9.500 | 10.60 | 8.600 | 10.10 | 10,645,396 | +1.90(+23.13%) |
Feb 09, 2021 | 8.400 | 8.600 | 7.846 | 8.203 | 5,816,153 | +0.58(+7.65%) |
Feb 08, 2021 | 6.660 | 7.787 | 6.500 | 7.620 | 6,314,475 | +1.12(+17.23%) |
Feb 05, 2021 | 6.409 | 6.700 | 6.205 | 6.500 | 2,320,149 | +0.20(+3.17%) |
Feb 04, 2021 | 6.500 | 6.600 | 6.200 | 6.300 | 2,282,075 | -0.18(-2.79%) |
Feb 03, 2021 | 6.454 | 6.650 | 6.250 | 6.481 | 2,247,615 | +0.14(+2.22%) |
Feb 02, 2021 | 6.866 | 7.095 | 6.216 | 6.340 | 4,163,928 | -0.21(-3.18%) |
Feb 01, 2021 | 6.429 | 7.000 | 5.822 | 6.548 | 7,955,708 | +0.67(+11.36%) |
Jan 29, 2021 | 6.600 | 7.767 | 5.700 | 5.880 | 8,900,960 | -0.42(-6.67%) |
Jan 28, 2021 | 5.200 | 9.600 | 5.100 | 6.300 | 37,168,296 | +1.53(+32.08%) |
Jan 27, 2021 | 4.500 | 5.098 | 4.201 | 4.770 | 1,623,155 | +0.04(+0.85%) |
Jan 26, 2021 | 4.915 | 4.969 | 4.700 | 4.730 | 920,696 | -0.20(-4.08%) |
Jan 25, 2021 | 5.032 | 5.183 | 4.601 | 4.931 | 1,067,186 | -0.10(-2.01%) |
Jan 22, 2021 | 5.000 | 5.090 | 4.900 | 5.032 | 608,750 | -0.07(-1.33%) |
Jan 21, 2021 | 5.100 | 5.200 | 4.900 | 5.100 | 1,027,961 | -0.04(-0.70%) |
Jan 20, 2021 | 5.370 | 5.370 | 5.058 | 5.136 | 777,372 | -0.16(-3.09%) |
Jan 19, 2021 | 5.243 | 5.417 | 4.950 | 5.300 | 1,242,492 | +0.17(+3.31%) |
Jan 15, 2021 | 5.500 | 5.500 | 5.080 | 5.130 | 804,480 | -0.22(-4.11%) |
Jan 14, 2021 | 5.176 | 5.350 | 5.112 | 5.350 | 760,053 | -0.05(-0.93%) |
Jan 13, 2021 | 5.700 | 5.700 | 5.200 | 5.400 | 1,112,656 | -0.10(-1.82%) |
Jan 12, 2021 | 5.900 | 6.000 | 5.100 | 5.500 | 2,126,036 | +0.10(+1.85%) |
Jan 11, 2021 | 4.700 | 5.500 | 4.500 | 5.400 | 2,376,686 | +0.99(+22.45%) |
Jan 08, 2021 | 4.400 | 4.550 | 4.200 | 4.410 | 958,500 | +0.28(+6.68%) |
Jan 07, 2021 | 4.280 | 4.337 | 4.082 | 4.134 | 676,161 | +0.01(+0.34%) |
Jan 06, 2021 | 4.093 | 4.444 | 3.928 | 4.120 | 1,030,975 | -0.08(-1.90%) |
Jan 05, 2021 | 3.700 | 4.200 | 3.700 | 4.200 | 1,895,759 | +0.62(+17.15%) |