Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.030 | 7.310 | 6.920 | 7.200 | 968,294 | +0.26(+3.75%) |
Mar 30, 2021 | 6.760 | 7.000 | 6.720 | 6.940 | 502,028 | +0.17(+2.51%) |
Mar 29, 2021 | 6.720 | 7.080 | 6.720 | 6.770 | 653,193 | +0.00(+0.00%) |
Mar 26, 2021 | 6.580 | 6.780 | 6.580 | 6.770 | 417,800 | +0.24(+3.68%) |
Mar 25, 2021 | 6.350 | 6.670 | 6.300 | 6.530 | 394,270 | +0.21(+3.32%) |
Mar 24, 2021 | 6.760 | 6.810 | 6.320 | 6.320 | 565,997 | -0.36(-5.39%) |
Mar 23, 2021 | 6.830 | 7.090 | 6.680 | 6.680 | 575,119 | -0.26(-3.75%) |
Mar 22, 2021 | 6.840 | 7.000 | 6.660 | 6.940 | 427,219 | +0.14(+2.06%) |
Mar 19, 2021 | 6.620 | 7.030 | 6.551 | 6.800 | 1,326,100 | +0.13(+1.95%) |
Mar 18, 2021 | 7.030 | 7.120 | 6.580 | 6.670 | 577,856 | -0.35(-4.99%) |
Mar 17, 2021 | 7.030 | 7.200 | 6.890 | 7.020 | 1,010,886 | +0.02(+0.29%) |
Mar 16, 2021 | 7.100 | 7.110 | 6.740 | 7.000 | 511,939 | -0.09(-1.27%) |
Mar 15, 2021 | 7.120 | 7.250 | 6.900 | 7.090 | 478,245 | -0.03(-0.42%) |
Mar 12, 2021 | 7.140 | 7.330 | 7.100 | 7.120 | 427,400 | +0.04(+0.64%) |
Mar 11, 2021 | 7.150 | 7.240 | 6.980 | 7.075 | 422,210 | -0.08(-1.05%) |
Mar 10, 2021 | 6.880 | 7.160 | 6.829 | 7.150 | 524,212 | +0.25(+3.62%) |
Mar 09, 2021 | 6.770 | 7.120 | 6.670 | 6.900 | 989,624 | +0.09(+1.32%) |
Mar 08, 2021 | 6.000 | 6.810 | 5.850 | 6.810 | 1,321,634 | +0.75(+12.38%) |
Mar 05, 2021 | 5.520 | 6.090 | 5.510 | 6.060 | 773,800 | +0.52(+9.39%) |
Mar 04, 2021 | 5.600 | 5.740 | 5.500 | 5.540 | 539,171 | -0.03(-0.54%) |
Mar 03, 2021 | 5.330 | 5.770 | 5.330 | 5.570 | 488,287 | +0.30(+5.69%) |
Mar 02, 2021 | 5.200 | 5.410 | 5.180 | 5.270 | 345,326 | +0.07(+1.35%) |
Mar 01, 2021 | 5.340 | 5.348 | 5.160 | 5.200 | 489,393 | -0.06(-1.14%) |
Feb 26, 2021 | 5.250 | 5.410 | 5.180 | 5.260 | 767,700 | -0.03(-0.57%) |
Feb 25, 2021 | 5.340 | 5.650 | 5.210 | 5.290 | 946,101 | -0.64(-10.79%) |
Feb 24, 2021 | 5.610 | 5.950 | 5.550 | 5.930 | 464,429 | +0.39(+7.04%) |
Feb 23, 2021 | 5.300 | 5.560 | 5.105 | 5.540 | 485,605 | +0.28(+5.32%) |
Feb 22, 2021 | 5.430 | 5.450 | 5.250 | 5.260 | 333,203 | -0.17(-3.13%) |
Feb 19, 2021 | 5.420 | 5.560 | 5.390 | 5.430 | 237,800 | +0.02(+0.37%) |
Feb 18, 2021 | 5.510 | 5.540 | 5.370 | 5.410 | 323,779 | -0.10(-1.81%) |
Feb 17, 2021 | 5.580 | 5.650 | 5.460 | 5.510 | 293,172 | -0.09(-1.61%) |
Feb 16, 2021 | 5.720 | 5.840 | 5.580 | 5.600 | 322,569 | -0.11(-1.93%) |
Feb 12, 2021 | 5.600 | 5.750 | 5.580 | 5.710 | 500,500 | +0.06(+1.06%) |
Feb 11, 2021 | 5.970 | 5.980 | 5.570 | 5.650 | 557,201 | -0.28(-4.72%) |
Feb 10, 2021 | 6.070 | 6.080 | 5.890 | 5.930 | 434,918 | -0.08(-1.33%) |
Feb 09, 2021 | 6.114 | 6.150 | 5.855 | 6.010 | 444,909 | -0.06(-0.99%) |
Feb 08, 2021 | 5.960 | 6.100 | 5.900 | 6.070 | 350,828 | +0.20(+3.41%) |
Feb 05, 2021 | 5.890 | 5.900 | 5.650 | 5.870 | 319,300 | +0.04(+0.69%) |
Feb 04, 2021 | 5.570 | 5.860 | 5.460 | 5.830 | 490,760 | +0.30(+5.42%) |
Feb 03, 2021 | 5.470 | 5.680 | 5.380 | 5.530 | 430,663 | +0.07(+1.28%) |
Feb 02, 2021 | 5.800 | 5.880 | 5.440 | 5.460 | 485,047 | -0.32(-5.54%) |
Feb 01, 2021 | 6.180 | 6.180 | 5.770 | 5.780 | 456,392 | -0.33(-5.32%) |
Jan 29, 2021 | 6.010 | 6.240 | 5.963 | 6.105 | 740,400 | +0.10(+1.58%) |
Jan 28, 2021 | 6.090 | 6.100 | 5.840 | 6.010 | 894,575 | +0.00(+0.00%) |
Jan 27, 2021 | 5.570 | 6.220 | 5.570 | 6.010 | 868,190 | +0.26(+4.52%) |
Jan 26, 2021 | 5.630 | 5.760 | 5.555 | 5.750 | 353,749 | +0.16(+2.77%) |
Jan 25, 2021 | 5.690 | 5.760 | 5.540 | 5.595 | 283,236 | -0.12(-2.19%) |
Jan 22, 2021 | 5.520 | 5.740 | 5.500 | 5.720 | 330,200 | +0.15(+2.69%) |
Jan 21, 2021 | 5.700 | 5.700 | 5.470 | 5.570 | 306,787 | -0.09(-1.59%) |
Jan 20, 2021 | 5.640 | 5.760 | 5.590 | 5.660 | 357,752 | +0.04(+0.71%) |
Jan 19, 2021 | 5.580 | 5.685 | 5.480 | 5.620 | 374,940 | +0.11(+2.00%) |
Jan 15, 2021 | 5.570 | 5.620 | 5.310 | 5.510 | 454,000 | -0.12(-2.13%) |
Jan 14, 2021 | 5.260 | 5.630 | 5.260 | 5.630 | 519,136 | +0.42(+8.06%) |
Jan 13, 2021 | 5.190 | 5.220 | 5.010 | 5.210 | 289,666 | +0.00(+0.10%) |
Jan 12, 2021 | 5.110 | 5.210 | 5.020 | 5.205 | 310,423 | +0.12(+2.46%) |
Jan 11, 2021 | 5.110 | 5.210 | 5.030 | 5.080 | 287,488 | -0.08(-1.55%) |
Jan 08, 2021 | 5.330 | 5.330 | 5.060 | 5.160 | 379,500 | -0.14(-2.64%) |
Jan 07, 2021 | 5.230 | 5.345 | 5.165 | 5.300 | 346,553 | +0.11(+2.12%) |
Jan 06, 2021 | 4.880 | 5.240 | 4.840 | 5.190 | 496,408 | +0.32(+6.57%) |
Jan 05, 2021 | 4.780 | 5.010 | 4.760 | 4.870 | 432,249 | +0.09(+1.88%) |