Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.710 | 7.800 | 7.630 | 7.750 | 78,936 | +0.04(+0.52%) |
Mar 30, 2021 | 7.620 | 7.900 | 7.550 | 7.710 | 275,377 | +0.13(+1.72%) |
Mar 29, 2021 | 7.870 | 7.870 | 7.500 | 7.580 | 127,976 | -0.25(-3.19%) |
Mar 26, 2021 | 8.210 | 8.250 | 7.760 | 7.830 | 387,061 | -0.55(-6.56%) |
Mar 25, 2021 | 7.850 | 8.430 | 7.850 | 8.380 | 152,785 | +0.48(+6.08%) |
Mar 24, 2021 | 8.040 | 8.190 | 7.870 | 7.900 | 151,610 | -0.15(-1.86%) |
Mar 23, 2021 | 7.880 | 8.070 | 7.730 | 8.050 | 149,444 | +0.23(+2.94%) |
Mar 22, 2021 | 7.850 | 7.900 | 7.700 | 7.820 | 75,254 | -0.03(-0.38%) |
Mar 19, 2021 | 7.700 | 7.870 | 7.640 | 7.850 | 161,951 | +0.17(+2.21%) |
Mar 18, 2021 | 7.650 | 7.700 | 7.550 | 7.680 | 92,971 | +0.00(+0.00%) |
Mar 17, 2021 | 7.640 | 7.880 | 7.540 | 7.680 | 49,026 | +0.03(+0.39%) |
Mar 16, 2021 | 7.750 | 7.850 | 7.640 | 7.650 | 48,414 | -0.08(-1.03%) |
Mar 15, 2021 | 7.770 | 7.940 | 7.700 | 7.730 | 49,159 | -0.04(-0.51%) |
Mar 12, 2021 | 7.820 | 7.890 | 7.710 | 7.770 | 72,369 | -0.06(-0.77%) |
Mar 11, 2021 | 7.690 | 7.940 | 7.690 | 7.830 | 93,380 | +0.14(+1.82%) |
Mar 10, 2021 | 7.720 | 7.810 | 7.640 | 7.690 | 205,723 | +0.10(+1.32%) |
Mar 09, 2021 | 7.440 | 7.700 | 7.390 | 7.590 | 86,982 | +0.28(+3.83%) |
Mar 08, 2021 | 7.030 | 7.360 | 7.030 | 7.310 | 246,086 | +0.29(+4.13%) |
Mar 05, 2021 | 7.120 | 7.150 | 6.660 | 7.020 | 193,666 | -0.07(-0.99%) |
Mar 04, 2021 | 7.170 | 7.260 | 7.050 | 7.090 | 216,852 | -0.11(-1.53%) |
Mar 03, 2021 | 7.260 | 7.290 | 7.150 | 7.200 | 90,245 | -0.03(-0.41%) |
Mar 02, 2021 | 7.450 | 7.500 | 7.210 | 7.230 | 133,677 | -0.14(-1.90%) |
Mar 01, 2021 | 7.270 | 7.370 | 7.270 | 7.370 | 107,556 | +0.09(+1.24%) |
Feb 26, 2021 | 7.150 | 7.310 | 7.130 | 7.280 | 181,366 | +0.09(+1.25%) |
Feb 25, 2021 | 7.260 | 7.290 | 7.100 | 7.190 | 123,530 | -0.06(-0.83%) |
Feb 24, 2021 | 7.390 | 7.480 | 7.210 | 7.250 | 173,204 | -0.15(-2.03%) |
Feb 23, 2021 | 7.570 | 7.570 | 7.070 | 7.400 | 153,186 | -0.17(-2.25%) |
Feb 22, 2021 | 7.530 | 7.680 | 7.430 | 7.570 | 178,631 | -0.05(-0.66%) |
Feb 19, 2021 | 7.610 | 7.700 | 7.550 | 7.620 | 111,142 | +0.13(+1.74%) |
Feb 18, 2021 | 7.530 | 7.650 | 7.480 | 7.490 | 156,261 | -0.14(-1.83%) |
Feb 17, 2021 | 7.850 | 7.850 | 7.480 | 7.630 | 71,010 | -0.22(-2.80%) |
Feb 16, 2021 | 7.800 | 7.970 | 7.650 | 7.850 | 771,640 | +0.45(+6.08%) |
Feb 12, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) | |
Feb 11, 2021 | 7.570 | 7.670 | 7.320 | 7.360 | 148,069 | -0.34(-4.42%) |
Feb 10, 2021 | 7.430 | 7.890 | 7.430 | 7.700 | 179,415 | +0.21(+2.80%) |
Feb 09, 2021 | 7.500 | 7.600 | 7.260 | 7.490 | 185,970 | +0.01(+0.13%) |
Feb 08, 2021 | 7.350 | 7.650 | 7.240 | 7.480 | 176,785 | +0.19(+2.61%) |
Feb 05, 2021 | 7.190 | 7.350 | 7.120 | 7.290 | 225,047 | +0.08(+1.11%) |
Feb 04, 2021 | 7.230 | 7.300 | 7.090 | 7.210 | 174,433 | -0.06(-0.83%) |
Feb 03, 2021 | 6.990 | 7.280 | 6.960 | 7.270 | 214,682 | +0.27(+3.86%) |
Feb 02, 2021 | 7.030 | 7.100 | 6.830 | 7.000 | 134,071 | -0.06(-0.85%) |
Feb 01, 2021 | 6.830 | 7.080 | 6.660 | 7.060 | 94,492 | +0.21(+3.07%) |
Jan 29, 2021 | 6.920 | 7.120 | 6.810 | 6.850 | 125,010 | -0.15(-2.14%) |
Jan 28, 2021 | 6.950 | 7.270 | 6.950 | 7.000 | 199,567 | +0.10(+1.45%) |
Jan 27, 2021 | 6.960 | 7.160 | 6.880 | 6.900 | 194,869 | -0.27(-3.77%) |
Jan 26, 2021 | 7.200 | 7.260 | 7.010 | 7.170 | 316,929 | -0.07(-0.97%) |
Jan 25, 2021 | 7.420 | 7.580 | 7.240 | 7.240 | 184,709 | -0.22(-2.95%) |
Jan 22, 2021 | 7.310 | 7.640 | 7.310 | 7.460 | 144,166 | -0.04(-0.53%) |
Jan 21, 2021 | 7.600 | 7.600 | 7.250 | 7.500 | 395,002 | -0.04(-0.53%) |
Jan 20, 2021 | 7.260 | 7.650 | 7.260 | 7.540 | 183,660 | +0.35(+4.87%) |
Jan 19, 2021 | 7.610 | 7.700 | 7.100 | 7.190 | 231,417 | -0.34(-4.52%) |
Jan 18, 2021 | 6.800 | 7.580 | 6.800 | 7.530 | 756,515 | +1.24(+19.71%) |
Jan 15, 2021 | 6.350 | 6.390 | 6.100 | 6.290 | 89,652 | -0.03(-0.47%) |
Jan 14, 2021 | 6.350 | 6.430 | 6.250 | 6.320 | 80,463 | +0.00(+0.00%) |
Jan 13, 2021 | 6.480 | 6.530 | 6.320 | 6.320 | 116,302 | -0.18(-2.77%) |
Jan 12, 2021 | 6.730 | 6.740 | 6.480 | 6.500 | 70,203 | -0.23(-3.42%) |
Jan 11, 2021 | 6.650 | 6.730 | 6.550 | 6.730 | 338,085 | +0.12(+1.82%) |
Jan 08, 2021 | 6.630 | 6.650 | 6.440 | 6.610 | 140,791 | +0.04(+0.61%) |
Jan 07, 2021 | 6.550 | 6.700 | 6.470 | 6.570 | 169,425 | +0.09(+1.39%) |
Jan 06, 2021 | 6.430 | 6.710 | 6.430 | 6.480 | 238,001 | +0.01(+0.15%) |
Jan 05, 2021 | 6.460 | 6.490 | 6.290 | 6.470 | 510,456 | +0.13(+2.05%) |