Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.066 | 6.339 | 6.066 | 6.274 | 457,999 | +0.16(+2.59%) |
Mar 30, 2021 | 6.087 | 6.222 | 6.022 | 6.116 | 466,585 | -0.03(-0.47%) |
Mar 29, 2021 | 6.368 | 6.389 | 6.102 | 6.145 | 395,216 | -0.22(-3.50%) |
Mar 26, 2021 | 6.389 | 6.411 | 6.310 | 6.368 | 276,709 | +0.02(+0.34%) |
Mar 25, 2021 | 6.346 | 6.382 | 6.148 | 6.346 | 472,330 | +0.04(+0.57%) |
Mar 24, 2021 | 6.102 | 6.361 | 6.102 | 6.310 | 474,626 | +0.21(+3.42%) |
Mar 23, 2021 | 6.145 | 6.296 | 6.094 | 6.102 | 608,909 | -0.17(-2.64%) |
Mar 22, 2021 | 6.476 | 6.476 | 6.253 | 6.267 | 482,789 | -0.14(-2.24%) |
Mar 19, 2021 | 6.425 | 6.497 | 6.310 | 6.411 | 1,444,559 | +0.06(+1.02%) |
Mar 18, 2021 | 6.512 | 6.533 | 6.310 | 6.346 | 907,173 | -0.14(-2.11%) |
Mar 17, 2021 | 6.555 | 6.598 | 6.404 | 6.483 | 804,286 | -0.09(-1.31%) |
Mar 16, 2021 | 6.684 | 6.698 | 6.497 | 6.569 | 592,199 | -0.17(-2.46%) |
Mar 15, 2021 | 6.742 | 6.778 | 6.591 | 6.735 | 538,290 | -0.02(-0.32%) |
Mar 12, 2021 | 6.879 | 6.918 | 6.720 | 6.756 | 236,683 | -0.13(-1.88%) |
Mar 11, 2021 | 6.965 | 6.965 | 6.836 | 6.886 | 326,682 | +0.01(+0.10%) |
Mar 10, 2021 | 6.728 | 6.942 | 6.656 | 6.879 | 318,397 | +0.14(+2.03%) |
Mar 09, 2021 | 6.814 | 6.922 | 6.728 | 6.742 | 305,307 | -0.06(-0.95%) |
Mar 08, 2021 | 6.979 | 7.059 | 6.800 | 6.807 | 386,491 | -0.11(-1.56%) |
Mar 05, 2021 | 7.030 | 7.095 | 6.742 | 6.915 | 682,392 | +0.11(+1.59%) |
Mar 04, 2021 | 6.749 | 6.972 | 6.562 | 6.807 | 828,670 | +0.08(+1.18%) |
Mar 03, 2021 | 6.648 | 6.828 | 6.648 | 6.728 | 605,760 | +0.07(+1.08%) |
Mar 02, 2021 | 6.634 | 6.699 | 6.591 | 6.656 | 615,730 | +0.07(+1.09%) |
Mar 01, 2021 | 6.505 | 6.691 | 6.483 | 6.584 | 853,900 | +0.16(+2.46%) |
Feb 26, 2021 | 6.663 | 6.742 | 6.296 | 6.425 | 1,221,774 | -0.28(-4.18%) |
Feb 25, 2021 | 7.066 | 7.152 | 6.677 | 6.706 | 729,515 | -0.42(-5.95%) |
Feb 24, 2021 | 6.706 | 7.138 | 6.613 | 7.131 | 848,640 | +0.42(+6.33%) |
Feb 23, 2021 | 6.972 | 6.972 | 6.382 | 6.706 | 922,155 | -0.27(-3.82%) |
Feb 22, 2021 | 6.843 | 7.224 | 6.800 | 6.972 | 547,424 | +0.17(+2.54%) |
Feb 19, 2021 | 6.778 | 6.922 | 6.699 | 6.800 | 261,282 | +0.08(+1.18%) |
Feb 18, 2021 | 6.936 | 7.001 | 6.720 | 6.720 | 586,409 | -0.29(-4.21%) |
Feb 17, 2021 | 7.008 | 7.066 | 6.857 | 7.015 | 320,732 | -0.01(-0.10%) |
Feb 16, 2021 | 7.080 | 7.260 | 6.994 | 7.023 | 560,452 | +0.04(+0.51%) |
Feb 12, 2021 | 6.764 | 7.023 | 6.764 | 6.987 | 527,985 | +0.03(+0.36%) |
Feb 11, 2021 | 7.067 | 7.159 | 6.919 | 6.961 | 673,478 | -0.09(-1.30%) |
Feb 10, 2021 | 6.933 | 7.067 | 6.908 | 7.053 | 746,379 | +0.16(+2.25%) |
Feb 09, 2021 | 6.820 | 7.004 | 6.749 | 6.898 | 503,394 | +0.04(+0.62%) |
Feb 08, 2021 | 6.778 | 6.872 | 6.771 | 6.855 | 480,509 | +0.12(+1.78%) |
Feb 05, 2021 | 6.877 | 6.905 | 6.643 | 6.735 | 768,170 | -0.04(-0.52%) |
Feb 04, 2021 | 6.601 | 6.785 | 6.481 | 6.771 | 1,013,469 | +0.28(+4.24%) |
Feb 03, 2021 | 6.375 | 6.537 | 6.368 | 6.495 | 484,534 | +0.14(+2.22%) |
Feb 02, 2021 | 6.332 | 6.495 | 6.269 | 6.354 | 1,505,704 | +0.16(+2.63%) |
Feb 01, 2021 | 6.113 | 6.219 | 6.043 | 6.191 | 1,563,814 | +0.16(+2.70%) |
Jan 29, 2021 | 6.085 | 6.149 | 5.944 | 6.029 | 1,419,892 | -0.10(-1.61%) |
Jan 28, 2021 | 6.000 | 6.149 | 5.852 | 6.127 | 900,419 | +0.14(+2.36%) |
Jan 27, 2021 | 5.923 | 6.205 | 5.824 | 5.986 | 1,573,516 | +0.02(+0.36%) |
Jan 26, 2021 | 5.951 | 6.113 | 5.774 | 5.965 | 1,932,234 | +0.10(+1.69%) |
Jan 25, 2021 | 5.824 | 5.880 | 5.739 | 5.866 | 499,653 | +0.03(+0.48%) |
Jan 22, 2021 | 5.831 | 5.838 | 5.689 | 5.838 | 617,338 | -0.01(-0.24%) |
Jan 21, 2021 | 5.689 | 5.873 | 5.626 | 5.852 | 1,115,282 | +0.17(+2.99%) |
Jan 20, 2021 | 5.866 | 5.873 | 5.604 | 5.682 | 431,875 | -0.17(-2.90%) |
Jan 19, 2021 | 6.007 | 6.106 | 5.845 | 5.852 | 866,721 | +0.00(+0.00%) |
Jan 15, 2021 | 5.555 | 6.036 | 5.541 | 5.852 | 5,390,637 | +0.27(+4.81%) |
Jan 14, 2021 | 5.527 | 5.633 | 5.463 | 5.583 | 537,334 | +0.06(+1.02%) |
Jan 13, 2021 | 5.548 | 5.560 | 5.421 | 5.527 | 704,972 | -0.01(-0.13%) |
Jan 12, 2021 | 5.506 | 5.559 | 5.470 | 5.534 | 532,918 | +0.08(+1.42%) |
Jan 11, 2021 | 5.449 | 5.619 | 5.428 | 5.456 | 438,291 | -0.05(-0.90%) |
Jan 08, 2021 | 5.491 | 5.530 | 5.414 | 5.506 | 528,055 | +0.03(+0.52%) |
Jan 07, 2021 | 5.385 | 5.555 | 5.315 | 5.477 | 720,497 | +0.16(+3.06%) |
Jan 06, 2021 | 5.258 | 5.417 | 5.195 | 5.315 | 843,495 | +0.14(+2.73%) |
Jan 05, 2021 | 5.131 | 5.258 | 5.089 | 5.173 | 1,792,263 | +0.05(+0.97%) |