Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.440 | 7.820 | 7.350 | 7.730 | 897,569 | +0.33(+4.46%) |
Mar 30, 2021 | 7.500 | 7.740 | 7.300 | 7.400 | 612,866 | -0.19(-2.50%) |
Mar 29, 2021 | 8.020 | 8.080 | 7.560 | 7.590 | 992,442 | -0.03(-0.39%) |
Mar 26, 2021 | 7.960 | 7.990 | 7.530 | 7.620 | 666,000 | -0.32(-4.03%) |
Mar 25, 2021 | 7.810 | 7.950 | 7.540 | 7.940 | 867,365 | +0.02(+0.25%) |
Mar 24, 2021 | 8.790 | 8.790 | 7.880 | 7.920 | 878,746 | -0.84(-9.59%) |
Mar 23, 2021 | 8.800 | 9.090 | 8.360 | 8.760 | 1,429,523 | +0.24(+2.82%) |
Mar 22, 2021 | 8.180 | 8.790 | 8.180 | 8.520 | 559,241 | +0.25(+3.02%) |
Mar 19, 2021 | 8.030 | 8.420 | 7.840 | 8.270 | 4,856,900 | +0.23(+2.86%) |
Mar 18, 2021 | 8.270 | 8.580 | 8.000 | 8.040 | 537,385 | -0.42(-4.96%) |
Mar 17, 2021 | 8.400 | 8.610 | 8.170 | 8.460 | 474,773 | -0.03(-0.35%) |
Mar 16, 2021 | 8.700 | 8.860 | 8.380 | 8.490 | 512,625 | -0.27(-3.08%) |
Mar 15, 2021 | 8.540 | 8.800 | 8.350 | 8.760 | 748,706 | +0.26(+3.06%) |
Mar 12, 2021 | 8.570 | 8.650 | 8.390 | 8.500 | 571,000 | -0.13(-1.51%) |
Mar 11, 2021 | 8.370 | 8.640 | 8.340 | 8.630 | 763,657 | +0.38(+4.61%) |
Mar 10, 2021 | 8.370 | 8.560 | 8.130 | 8.250 | 578,638 | +0.04(+0.49%) |
Mar 09, 2021 | 7.790 | 8.303 | 7.790 | 8.210 | 585,742 | +0.56(+7.32%) |
Mar 08, 2021 | 7.800 | 7.920 | 7.480 | 7.650 | 536,449 | -0.13(-1.67%) |
Mar 05, 2021 | 7.660 | 7.780 | 7.010 | 7.780 | 820,000 | +0.18(+2.37%) |
Mar 04, 2021 | 8.190 | 8.380 | 7.380 | 7.600 | 937,130 | -0.61(-7.43%) |
Mar 03, 2021 | 8.410 | 8.500 | 8.020 | 8.210 | 744,797 | -0.13(-1.56%) |
Mar 02, 2021 | 8.390 | 8.570 | 8.130 | 8.340 | 604,815 | -0.11(-1.30%) |
Mar 01, 2021 | 8.020 | 8.490 | 7.960 | 8.450 | 808,491 | +0.60(+7.64%) |
Feb 26, 2021 | 7.860 | 7.920 | 7.530 | 7.850 | 1,413,800 | -0.01(-0.13%) |
Feb 25, 2021 | 8.130 | 8.462 | 7.830 | 7.860 | 687,819 | -0.18(-2.24%) |
Feb 24, 2021 | 8.010 | 8.200 | 7.800 | 8.040 | 526,248 | +0.03(+0.37%) |
Feb 23, 2021 | 8.000 | 8.280 | 7.750 | 8.010 | 958,109 | -0.48(-5.65%) |
Feb 22, 2021 | 8.760 | 9.060 | 8.480 | 8.490 | 767,888 | -0.43(-4.82%) |
Feb 19, 2021 | 8.710 | 8.980 | 8.655 | 8.920 | 603,600 | +0.19(+2.18%) |
Feb 18, 2021 | 8.440 | 8.800 | 8.230 | 8.730 | 692,555 | +0.13(+1.51%) |
Feb 17, 2021 | 8.750 | 8.760 | 8.230 | 8.600 | 603,141 | -0.04(-0.46%) |
Feb 16, 2021 | 9.210 | 9.420 | 8.590 | 8.640 | 817,038 | -0.36(-4.00%) |
Feb 12, 2021 | 8.260 | 9.320 | 8.050 | 9.000 | 1,935,000 | +0.76(+9.22%) |
Feb 11, 2021 | 8.600 | 8.650 | 8.120 | 8.240 | 679,054 | -0.30(-3.51%) |
Feb 10, 2021 | 8.800 | 9.020 | 8.330 | 8.540 | 765,618 | -0.22(-2.51%) |
Feb 09, 2021 | 8.870 | 8.930 | 8.540 | 8.760 | 721,817 | -0.02(-0.23%) |
Feb 08, 2021 | 8.250 | 8.820 | 8.050 | 8.780 | 1,235,768 | +0.74(+9.20%) |
Feb 05, 2021 | 7.700 | 8.120 | 7.620 | 8.040 | 939,000 | +0.34(+4.42%) |
Feb 04, 2021 | 7.580 | 7.750 | 7.340 | 7.700 | 1,009,542 | +0.20(+2.67%) |
Feb 03, 2021 | 7.750 | 7.750 | 7.430 | 7.500 | 1,016,872 | -0.18(-2.34%) |
Feb 02, 2021 | 7.560 | 7.790 | 7.360 | 7.680 | 1,386,401 | +0.11(+1.45%) |
Feb 01, 2021 | 7.250 | 7.630 | 7.060 | 7.570 | 1,530,395 | +0.66(+9.55%) |
Jan 29, 2021 | 7.050 | 7.230 | 6.820 | 6.910 | 1,210,100 | -0.10(-1.43%) |
Jan 28, 2021 | 7.090 | 7.280 | 6.920 | 7.010 | 1,321,171 | +0.07(+1.01%) |
Jan 27, 2021 | 7.030 | 7.340 | 6.770 | 6.940 | 1,941,803 | +0.04(+0.58%) |
Jan 26, 2021 | 7.110 | 7.280 | 6.800 | 6.900 | 1,488,552 | -0.20(-2.82%) |
Jan 25, 2021 | 6.760 | 7.120 | 6.580 | 7.100 | 1,878,397 | +0.45(+6.77%) |
Jan 22, 2021 | 6.840 | 6.880 | 6.530 | 6.650 | 2,320,500 | +0.05(+0.76%) |
Jan 21, 2021 | 7.420 | 7.500 | 6.600 | 6.600 | 6,755,575 | -1.55(-19.07%) |
Jan 20, 2021 | 8.250 | 8.525 | 8.020 | 8.155 | 1,452,051 | -0.33(-3.83%) |
Jan 19, 2021 | 8.000 | 8.550 | 7.970 | 8.480 | 608,654 | +0.55(+6.94%) |
Jan 15, 2021 | 7.830 | 8.340 | 7.830 | 7.930 | 505,700 | +0.08(+1.02%) |
Jan 14, 2021 | 7.680 | 7.920 | 7.640 | 7.850 | 466,069 | +0.17(+2.21%) |
Jan 13, 2021 | 7.660 | 7.780 | 7.580 | 7.680 | 225,438 | +0.04(+0.52%) |
Jan 12, 2021 | 7.490 | 7.750 | 7.490 | 7.640 | 302,663 | +0.14(+1.87%) |
Jan 11, 2021 | 7.430 | 7.640 | 7.270 | 7.500 | 413,294 | +0.10(+1.35%) |
Jan 08, 2021 | 7.260 | 7.410 | 7.200 | 7.400 | 294,400 | +0.21(+2.92%) |
Jan 07, 2021 | 7.210 | 7.310 | 7.090 | 7.190 | 329,539 | +0.07(+0.98%) |
Jan 06, 2021 | 6.970 | 7.230 | 6.800 | 7.120 | 534,570 | +0.21(+3.04%) |
Jan 05, 2021 | 6.820 | 6.990 | 6.640 | 6.910 | 593,320 | +0.13(+1.92%) |