Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.006 | 7.082 | 6.998 | 7.059 | 1,057,225 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.965 | 6.934 | 6.960 | 724,218 | +0.00(+0.00%) |
Mar 29, 2021 | 6.938 | 6.991 | 6.923 | 6.960 | 837,870 | +0.02(+0.33%) |
Mar 26, 2021 | 6.930 | 6.953 | 6.907 | 6.938 | 916,146 | +0.03(+0.44%) |
Mar 25, 2021 | 6.938 | 6.953 | 6.854 | 6.907 | 887,642 | -0.04(-0.55%) |
Mar 24, 2021 | 7.014 | 7.014 | 6.915 | 6.945 | 768,329 | -0.04(-0.54%) |
Mar 23, 2021 | 6.953 | 7.006 | 6.945 | 6.983 | 831,765 | -0.04(-0.63%) |
Mar 22, 2021 | 7.043 | 7.065 | 7.020 | 7.028 | 666,226 | +0.02(+0.22%) |
Mar 19, 2021 | 6.960 | 7.043 | 6.941 | 7.013 | 899,961 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.013 | 6.945 | 6.952 | 980,258 | -0.06(-0.86%) |
Mar 17, 2021 | 6.975 | 7.028 | 6.952 | 7.013 | 1,100,951 | +0.02(+0.32%) |
Mar 16, 2021 | 6.975 | 7.013 | 6.945 | 6.990 | 891,459 | +0.02(+0.22%) |
Mar 15, 2021 | 6.892 | 6.975 | 6.877 | 6.975 | 893,353 | +0.11(+1.54%) |
Mar 12, 2021 | 6.832 | 6.892 | 6.824 | 6.869 | 856,727 | +0.04(+0.55%) |
Mar 11, 2021 | 6.877 | 6.922 | 6.816 | 6.832 | 1,250,794 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.896 | 6.832 | 6.832 | 709,603 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.862 | 6.786 | 6.854 | 494,708 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.749 | 6.749 | 994,867 | -0.05(-0.78%) |
Mar 05, 2021 | 6.779 | 6.816 | 6.651 | 6.801 | 974,627 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.651 | 6.711 | 1,001,697 | -0.07(-1.00%) |
Mar 03, 2021 | 6.794 | 6.839 | 6.771 | 6.779 | 720,031 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.858 | 6.756 | 6.816 | 839,988 | +0.02(+0.22%) |
Mar 01, 2021 | 6.718 | 6.824 | 6.718 | 6.801 | 834,105 | +0.12(+1.81%) |
Feb 26, 2021 | 6.718 | 6.726 | 6.590 | 6.681 | 1,611,204 | +0.00(+0.00%) |
Feb 25, 2021 | 6.786 | 6.809 | 6.643 | 6.681 | 1,092,782 | -0.10(-1.45%) |
Feb 24, 2021 | 6.734 | 6.832 | 6.696 | 6.779 | 899,150 | +0.04(+0.56%) |
Feb 23, 2021 | 6.726 | 6.756 | 6.628 | 6.741 | 966,436 | +0.01(+0.11%) |
Feb 22, 2021 | 6.711 | 6.756 | 6.711 | 6.734 | 824,235 | -0.02(-0.22%) |
Feb 19, 2021 | 6.749 | 6.771 | 6.734 | 6.749 | 931,392 | +0.04(+0.56%) |
Feb 18, 2021 | 6.771 | 6.771 | 6.688 | 6.711 | 1,719,063 | -0.10(-1.42%) |
Feb 17, 2021 | 6.785 | 6.808 | 6.763 | 6.808 | 933,891 | +0.01(+0.11%) |
Feb 16, 2021 | 6.785 | 6.815 | 6.765 | 6.800 | 982,092 | +0.05(+0.78%) |
Feb 12, 2021 | 6.748 | 6.770 | 6.725 | 6.748 | 783,793 | +0.00(+0.00%) |
Feb 11, 2021 | 6.725 | 6.763 | 6.688 | 6.748 | 1,279,306 | +0.03(+0.45%) |
Feb 10, 2021 | 6.725 | 6.734 | 6.680 | 6.718 | 717,596 | +0.02(+0.34%) |
Feb 09, 2021 | 6.665 | 6.725 | 6.665 | 6.695 | 836,174 | +0.00(+0.00%) |
Feb 08, 2021 | 6.733 | 6.733 | 6.647 | 6.695 | 1,252,365 | +0.01(+0.22%) |
Feb 05, 2021 | 6.710 | 6.733 | 6.658 | 6.680 | 1,259,142 | -0.02(-0.34%) |
Feb 04, 2021 | 6.635 | 6.733 | 6.635 | 6.703 | 860,798 | +0.07(+1.02%) |
Feb 03, 2021 | 6.643 | 6.665 | 6.591 | 6.635 | 702,436 | +0.01(+0.11%) |
Feb 02, 2021 | 6.561 | 6.680 | 6.561 | 6.628 | 849,456 | +0.10(+1.61%) |
Feb 01, 2021 | 6.516 | 6.553 | 6.493 | 6.523 | 742,855 | +0.04(+0.69%) |
Jan 29, 2021 | 6.546 | 6.549 | 6.426 | 6.478 | 1,132,961 | -0.07(-1.03%) |
Jan 28, 2021 | 6.493 | 6.591 | 6.486 | 6.546 | 731,475 | +0.06(+0.92%) |
Jan 27, 2021 | 6.553 | 6.576 | 6.433 | 6.486 | 1,269,820 | -0.13(-1.93%) |
Jan 26, 2021 | 6.635 | 6.643 | 6.594 | 6.613 | 787,229 | -0.03(-0.45%) |
Jan 25, 2021 | 6.635 | 6.665 | 6.523 | 6.643 | 1,124,167 | -0.01(-0.11%) |
Jan 22, 2021 | 6.680 | 6.703 | 6.628 | 6.650 | 917,451 | -0.07(-1.11%) |
Jan 21, 2021 | 6.748 | 6.785 | 6.710 | 6.725 | 830,002 | -0.03(-0.43%) |
Jan 20, 2021 | 6.672 | 6.758 | 6.665 | 6.754 | 898,074 | +0.07(+1.11%) |
Jan 19, 2021 | 6.613 | 6.680 | 6.557 | 6.680 | 1,209,125 | +0.11(+1.70%) |
Jan 15, 2021 | 6.605 | 6.635 | 6.538 | 6.568 | 853,542 | -0.08(-1.23%) |
Jan 14, 2021 | 6.628 | 6.657 | 6.598 | 6.650 | 587,869 | +0.01(+0.22%) |
Jan 13, 2021 | 6.605 | 6.635 | 6.571 | 6.635 | 629,967 | +0.03(+0.45%) |
Jan 12, 2021 | 6.628 | 6.657 | 6.583 | 6.605 | 862,519 | -0.01(-0.22%) |
Jan 11, 2021 | 6.576 | 6.620 | 6.553 | 6.620 | 1,121,665 | -0.03(-0.45%) |
Jan 08, 2021 | 6.590 | 6.657 | 6.590 | 6.650 | 1,163,285 | +0.08(+1.25%) |
Jan 07, 2021 | 6.561 | 6.635 | 6.538 | 6.568 | 1,075,944 | +0.02(+0.34%) |
Jan 06, 2021 | 6.419 | 6.613 | 6.397 | 6.546 | 1,429,289 | +0.09(+1.38%) |
Jan 05, 2021 | 6.375 | 6.457 | 6.360 | 6.457 | 1,320,814 | +0.06(+0.93%) |