Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.108 | 7.126 | 6.977 | 7.023 | 8,307,295 | -0.06(-0.79%) |
Mar 30, 2021 | 7.023 | 7.145 | 7.005 | 7.080 | 8,137,046 | -0.01(-0.13%) |
Mar 29, 2021 | 7.238 | 7.266 | 7.033 | 7.089 | 6,818,348 | -0.20(-2.69%) |
Mar 26, 2021 | 7.266 | 7.313 | 7.126 | 7.285 | 9,927,141 | +0.13(+1.83%) |
Mar 25, 2021 | 6.995 | 7.173 | 6.846 | 7.154 | 8,965,475 | +0.00(+0.00%) |
Mar 24, 2021 | 7.108 | 7.324 | 7.089 | 7.154 | 12,529,553 | +0.20(+2.82%) |
Mar 23, 2021 | 7.070 | 7.136 | 6.893 | 6.958 | 10,734,671 | -0.35(-4.73%) |
Mar 22, 2021 | 7.528 | 7.547 | 7.294 | 7.304 | 7,426,898 | -0.17(-2.25%) |
Mar 19, 2021 | 7.406 | 7.575 | 7.220 | 7.472 | 10,609,494 | +0.12(+1.65%) |
Mar 18, 2021 | 7.677 | 7.715 | 7.266 | 7.350 | 9,577,305 | -0.46(-5.86%) |
Mar 17, 2021 | 7.612 | 7.827 | 7.547 | 7.808 | 7,899,307 | +0.14(+1.83%) |
Mar 16, 2021 | 7.845 | 7.892 | 7.612 | 7.668 | 10,347,881 | -0.24(-3.07%) |
Mar 15, 2021 | 7.911 | 7.976 | 7.751 | 7.911 | 7,124,959 | -0.01(-0.12%) |
Mar 12, 2021 | 7.855 | 7.920 | 7.733 | 7.920 | 7,172,570 | +0.05(+0.68%) |
Mar 11, 2021 | 7.848 | 7.988 | 7.815 | 7.866 | 9,569,295 | +0.12(+1.56%) |
Mar 10, 2021 | 7.456 | 7.783 | 7.428 | 7.745 | 9,545,505 | +0.30(+4.00%) |
Mar 09, 2021 | 7.577 | 7.671 | 7.400 | 7.447 | 11,712,521 | -0.13(-1.72%) |
Mar 08, 2021 | 7.783 | 7.838 | 7.484 | 7.577 | 16,870,162 | -0.07(-0.97%) |
Mar 05, 2021 | 7.550 | 7.773 | 7.427 | 7.652 | 15,895,592 | +0.33(+4.45%) |
Mar 04, 2021 | 7.037 | 7.382 | 6.860 | 7.326 | 22,651,134 | +0.34(+4.94%) |
Mar 03, 2021 | 7.009 | 7.251 | 6.972 | 6.981 | 9,742,636 | +0.03(+0.40%) |
Mar 02, 2021 | 6.953 | 7.065 | 6.888 | 6.953 | 7,162,659 | +0.03(+0.40%) |
Mar 01, 2021 | 7.056 | 7.102 | 6.850 | 6.925 | 11,383,406 | +0.02(+0.27%) |
Feb 26, 2021 | 6.776 | 7.009 | 6.617 | 6.906 | 12,409,684 | -0.04(-0.54%) |
Feb 25, 2021 | 7.149 | 7.195 | 6.869 | 6.944 | 13,661,319 | -0.15(-2.10%) |
Feb 24, 2021 | 6.823 | 7.167 | 6.767 | 7.093 | 13,400,606 | +0.27(+3.96%) |
Feb 23, 2021 | 6.692 | 6.850 | 6.459 | 6.823 | 11,913,884 | +0.12(+1.81%) |
Feb 22, 2021 | 6.459 | 6.878 | 6.440 | 6.701 | 14,221,549 | +0.27(+4.20%) |
Feb 19, 2021 | 6.375 | 6.480 | 6.338 | 6.431 | 5,493,337 | +0.11(+1.77%) |
Feb 18, 2021 | 6.431 | 6.496 | 6.319 | 6.319 | 6,312,701 | -0.15(-2.31%) |
Feb 17, 2021 | 6.459 | 6.534 | 6.235 | 6.468 | 8,717,912 | +0.00(+0.00%) |
Feb 16, 2021 | 6.468 | 6.534 | 6.329 | 6.468 | 18,185,490 | +0.18(+2.81%) |
Feb 12, 2021 | 6.049 | 6.291 | 6.026 | 6.291 | 7,694,319 | +0.18(+2.90%) |
Feb 11, 2021 | 6.245 | 6.422 | 6.082 | 6.114 | 8,624,482 | -0.11(-1.80%) |
Feb 10, 2021 | 5.853 | 6.235 | 5.807 | 6.226 | 13,468,015 | +0.44(+7.57%) |
Feb 09, 2021 | 5.918 | 5.946 | 5.657 | 5.788 | 14,946,364 | -0.23(-3.87%) |
Feb 08, 2021 | 6.021 | 6.068 | 5.909 | 6.021 | 15,335,813 | +0.10(+1.73%) |
Feb 05, 2021 | 5.993 | 5.993 | 5.811 | 5.918 | 12,160,123 | +0.04(+0.63%) |
Feb 04, 2021 | 6.105 | 6.105 | 5.788 | 5.881 | 12,738,926 | -0.13(-2.17%) |
Feb 03, 2021 | 5.825 | 6.077 | 5.788 | 6.012 | 11,538,737 | +0.24(+4.20%) |
Feb 02, 2021 | 6.002 | 6.012 | 5.751 | 5.769 | 9,449,619 | -0.03(-0.48%) |
Feb 01, 2021 | 5.620 | 5.853 | 5.536 | 5.797 | 12,591,801 | +0.29(+5.25%) |
Jan 29, 2021 | 5.462 | 5.630 | 5.415 | 5.508 | 18,515,656 | +0.01(+0.17%) |
Jan 28, 2021 | 5.434 | 5.574 | 5.313 | 5.499 | 11,423,529 | +0.14(+2.61%) |
Jan 27, 2021 | 5.266 | 5.508 | 5.182 | 5.359 | 9,759,542 | -0.01(-0.17%) |
Jan 26, 2021 | 5.602 | 5.667 | 5.275 | 5.369 | 9,953,497 | -0.16(-2.87%) |
Jan 25, 2021 | 5.415 | 5.546 | 5.313 | 5.527 | 8,915,736 | +0.05(+0.85%) |
Jan 22, 2021 | 5.546 | 5.639 | 5.415 | 5.480 | 10,325,435 | -0.23(-4.08%) |
Jan 21, 2021 | 5.797 | 5.797 | 5.536 | 5.713 | 11,024,783 | -0.07(-1.13%) |
Jan 20, 2021 | 5.816 | 5.914 | 5.751 | 5.779 | 6,750,399 | +0.01(+0.16%) |
Jan 19, 2021 | 5.732 | 5.807 | 5.648 | 5.769 | 12,496,086 | +0.06(+0.98%) |
Jan 15, 2021 | 6.049 | 6.049 | 5.706 | 5.713 | 15,216,543 | -0.36(-5.98%) |
Jan 14, 2021 | 5.825 | 6.156 | 5.760 | 6.077 | 11,019,775 | +0.34(+5.84%) |
Jan 13, 2021 | 5.937 | 5.946 | 5.718 | 5.741 | 12,222,162 | -0.19(-3.14%) |
Jan 12, 2021 | 6.077 | 6.095 | 5.918 | 5.928 | 11,941,924 | -0.07(-1.24%) |
Jan 11, 2021 | 5.900 | 6.012 | 5.825 | 6.002 | 12,851,536 | -0.08(-1.38%) |
Jan 08, 2021 | 6.431 | 6.459 | 6.051 | 6.086 | 11,857,131 | -0.26(-4.11%) |
Jan 07, 2021 | 6.329 | 6.429 | 6.249 | 6.347 | 15,477,648 | +0.10(+1.64%) |
Jan 06, 2021 | 6.254 | 6.356 | 6.096 | 6.245 | 17,028,626 | +0.06(+0.90%) |
Jan 05, 2021 | 5.872 | 6.226 | 5.844 | 6.189 | 24,809,510 | +0.43(+7.44%) |