Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.400 | 6.740 | 6.301 | 6.604 | 359,218 | +0.20(+3.19%) |
Mar 30, 2021 | 6.432 | 6.495 | 6.003 | 6.400 | 510,665 | -0.10(-1.51%) |
Mar 29, 2021 | 6.790 | 6.980 | 6.403 | 6.498 | 395,105 | -0.15(-2.29%) |
Mar 26, 2021 | 6.700 | 6.900 | 6.380 | 6.650 | 355,770 | +0.07(+1.11%) |
Mar 25, 2021 | 6.007 | 6.798 | 6.007 | 6.577 | 511,851 | +0.08(+1.18%) |
Mar 24, 2021 | 6.100 | 7.187 | 6.100 | 6.500 | 1,261,626 | -0.40(-5.80%) |
Mar 23, 2021 | 7.600 | 7.600 | 6.700 | 6.900 | 742,161 | -0.60(-8.00%) |
Mar 22, 2021 | 7.500 | 7.600 | 7.200 | 7.500 | 577,523 | +0.21(+2.95%) |
Mar 19, 2021 | 7.300 | 7.589 | 7.000 | 7.285 | 538,070 | -0.04(-0.60%) |
Mar 18, 2021 | 7.321 | 7.800 | 7.116 | 7.329 | 960,117 | -0.03(-0.42%) |
Mar 17, 2021 | 6.896 | 7.548 | 6.687 | 7.360 | 603,598 | +0.26(+3.66%) |
Mar 16, 2021 | 7.600 | 7.600 | 6.900 | 7.100 | 633,818 | -0.21(-2.87%) |
Mar 15, 2021 | 7.571 | 7.571 | 7.230 | 7.310 | 610,227 | +0.08(+1.12%) |
Mar 12, 2021 | 7.142 | 7.375 | 6.950 | 7.229 | 459,390 | +0.01(+0.12%) |
Mar 11, 2021 | 7.100 | 7.648 | 7.000 | 7.220 | 982,980 | +0.22(+3.14%) |
Mar 10, 2021 | 7.000 | 7.500 | 6.800 | 7.000 | 1,023,984 | +0.16(+2.34%) |
Mar 09, 2021 | 6.476 | 7.171 | 6.200 | 6.840 | 1,434,346 | +0.64(+10.32%) |
Mar 08, 2021 | 6.300 | 6.800 | 5.900 | 6.200 | 832,186 | -0.11(-1.71%) |
Mar 05, 2021 | 6.300 | 6.630 | 5.500 | 6.308 | 974,050 | +0.11(+1.74%) |
Mar 04, 2021 | 6.500 | 7.000 | 5.700 | 6.200 | 1,649,657 | -0.69(-10.03%) |
Mar 03, 2021 | 7.617 | 7.650 | 6.881 | 6.891 | 1,290,079 | -0.73(-9.57%) |
Mar 02, 2021 | 7.940 | 7.995 | 7.501 | 7.620 | 757,017 | -0.38(-4.75%) |
Mar 01, 2021 | 8.100 | 8.400 | 7.800 | 8.000 | 1,519,200 | +0.45(+5.89%) |
Feb 26, 2021 | 8.000 | 8.100 | 7.500 | 7.555 | 1,366,640 | -0.25(-3.14%) |
Feb 25, 2021 | 8.200 | 8.600 | 7.701 | 7.800 | 5,948,735 | -2.20(-22.00%) |
Feb 24, 2021 | 9.499 | 10.50 | 9.411 | 10.00 | 1,321,336 | +1.20(+13.64%) |
Feb 23, 2021 | 9.200 | 9.800 | 7.800 | 8.800 | 1,188,057 | -1.80(-16.98%) |
Feb 22, 2021 | 11.60 | 12.20 | 10.20 | 10.60 | 854,679 | -1.70(-13.82%) |
Feb 19, 2021 | 12.00 | 13.30 | 11.40 | 12.30 | 1,090,340 | +0.70(+6.03%) |
Feb 18, 2021 | 12.20 | 12.50 | 11.50 | 11.60 | 836,685 | -1.30(-10.08%) |
Feb 17, 2021 | 13.40 | 14.50 | 12.50 | 12.90 | 1,836,671 | -1.50(-10.42%) |
Feb 16, 2021 | 11.40 | 14.50 | 10.80 | 14.40 | 4,289,193 | +3.50(+32.11%) |
Feb 12, 2021 | 11.00 | 11.30 | 10.60 | 10.90 | 598,080 | -0.40(-3.54%) |
Feb 11, 2021 | 12.00 | 12.20 | 10.60 | 11.30 | 1,263,142 | -0.20(-1.74%) |
Feb 10, 2021 | 13.00 | 13.00 | 10.20 | 11.50 | 3,944,503 | +0.50(+4.55%) |
Feb 09, 2021 | 10.10 | 11.40 | 10.10 | 11.00 | 2,575,401 | +0.30(+2.80%) |
Feb 08, 2021 | 8.600 | 10.80 | 8.500 | 10.70 | 2,873,805 | +2.29(+27.31%) |
Feb 05, 2021 | 8.505 | 8.696 | 7.900 | 8.405 | 782,490 | +0.05(+0.61%) |
Feb 04, 2021 | 8.300 | 8.730 | 8.200 | 8.354 | 772,577 | -0.07(-0.78%) |
Feb 03, 2021 | 8.400 | 8.697 | 8.112 | 8.420 | 575,637 | -0.04(-0.47%) |
Feb 02, 2021 | 8.978 | 9.500 | 8.340 | 8.460 | 1,076,885 | -0.24(-2.76%) |
Feb 01, 2021 | 8.000 | 8.700 | 7.900 | 8.700 | 1,252,788 | +0.95(+12.29%) |
Jan 29, 2021 | 8.120 | 8.200 | 7.211 | 7.748 | 882,230 | -0.70(-8.24%) |
Jan 28, 2021 | 7.940 | 9.289 | 7.900 | 8.444 | 1,666,113 | +0.64(+8.26%) |
Jan 27, 2021 | 7.900 | 8.800 | 7.600 | 7.800 | 1,807,585 | -1.00(-11.36%) |
Jan 26, 2021 | 9.400 | 9.600 | 8.600 | 8.800 | 1,540,273 | -0.70(-7.37%) |
Jan 25, 2021 | 8.250 | 9.631 | 8.000 | 9.500 | 3,611,761 | +1.63(+20.79%) |
Jan 22, 2021 | 8.176 | 8.420 | 7.600 | 7.865 | 1,431,480 | -0.63(-7.47%) |
Jan 21, 2021 | 8.600 | 9.000 | 7.200 | 8.500 | 4,244,520 | +0.30(+3.66%) |
Jan 20, 2021 | 6.500 | 8.800 | 6.489 | 8.200 | 5,625,551 | +2.00(+32.26%) |
Jan 19, 2021 | 5.950 | 6.500 | 5.852 | 6.200 | 2,315,184 | +0.49(+8.58%) |
Jan 15, 2021 | 5.700 | 5.795 | 5.422 | 5.710 | 4,316,319 | -1.57(-21.58%) |
Jan 14, 2021 | 6.951 | 7.600 | 6.600 | 7.281 | 752,828 | +0.08(+1.12%) |
Jan 13, 2021 | 7.700 | 7.800 | 6.811 | 7.200 | 339,838 | -0.70(-8.86%) |
Jan 12, 2021 | 8.000 | 8.800 | 7.000 | 7.900 | 1,271,186 | +1.10(+16.19%) |
Jan 11, 2021 | 6.325 | 7.400 | 6.302 | 6.799 | 368,656 | +0.40(+6.23%) |
Jan 08, 2021 | 6.500 | 6.600 | 6.220 | 6.400 | 45,840 | -0.05(-0.81%) |
Jan 07, 2021 | 6.300 | 6.699 | 6.212 | 6.452 | 87,529 | +0.55(+9.36%) |
Jan 06, 2021 | 6.000 | 6.100 | 5.600 | 5.900 | 103,765 | -0.22(-3.58%) |
Jan 05, 2021 | 5.590 | 6.200 | 5.590 | 6.119 | 97,269 | +0.62(+11.25%) |