Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.047 | 7.263 | 7.021 | 7.099 | 3,697,089 | +0.17(+2.49%) |
Mar 30, 2021 | 6.789 | 7.056 | 6.789 | 6.927 | 2,214,658 | +0.15(+2.16%) |
Mar 29, 2021 | 7.030 | 7.168 | 6.763 | 6.780 | 3,091,979 | -0.28(-4.02%) |
Mar 26, 2021 | 7.176 | 7.219 | 6.883 | 7.064 | 2,283,657 | +0.00(+0.00%) |
Mar 25, 2021 | 6.668 | 7.215 | 6.616 | 7.064 | 2,937,949 | +0.34(+4.99%) |
Mar 24, 2021 | 7.331 | 7.461 | 6.720 | 6.728 | 4,095,377 | -0.50(-6.91%) |
Mar 23, 2021 | 7.538 | 7.728 | 7.194 | 7.228 | 2,788,053 | -0.38(-4.98%) |
Mar 22, 2021 | 8.227 | 8.227 | 7.443 | 7.607 | 4,142,920 | -0.66(-8.02%) |
Mar 19, 2021 | 8.003 | 8.305 | 7.866 | 8.271 | 8,085,082 | +0.14(+1.69%) |
Mar 18, 2021 | 8.081 | 8.408 | 7.917 | 8.133 | 2,978,748 | +0.00(+0.00%) |
Mar 17, 2021 | 8.029 | 8.159 | 7.642 | 8.133 | 2,430,193 | +0.03(+0.32%) |
Mar 16, 2021 | 7.995 | 8.589 | 7.926 | 8.107 | 3,817,522 | +0.10(+1.29%) |
Mar 15, 2021 | 7.891 | 8.133 | 7.891 | 8.003 | 1,887,136 | +0.05(+0.65%) |
Mar 12, 2021 | 7.960 | 8.219 | 7.857 | 7.952 | 1,961,317 | -0.08(-0.97%) |
Mar 11, 2021 | 8.167 | 8.210 | 7.866 | 8.029 | 2,341,906 | -0.05(-0.64%) |
Mar 10, 2021 | 8.021 | 8.296 | 7.978 | 8.081 | 2,547,852 | +0.21(+2.63%) |
Mar 09, 2021 | 8.055 | 8.202 | 7.823 | 7.874 | 3,030,216 | -0.04(-0.54%) |
Mar 08, 2021 | 7.564 | 8.227 | 7.469 | 7.917 | 3,934,054 | +0.51(+6.86%) |
Mar 05, 2021 | 7.349 | 7.443 | 6.866 | 7.409 | 2,528,808 | +0.17(+2.38%) |
Mar 04, 2021 | 7.340 | 7.487 | 6.866 | 7.237 | 2,563,138 | -0.21(-2.78%) |
Mar 03, 2021 | 7.633 | 7.715 | 7.443 | 7.443 | 1,943,619 | -0.10(-1.37%) |
Mar 02, 2021 | 7.555 | 7.702 | 7.495 | 7.547 | 1,471,266 | -0.11(-1.46%) |
Mar 01, 2021 | 7.478 | 7.754 | 7.392 | 7.659 | 1,814,685 | +0.35(+4.83%) |
Feb 26, 2021 | 7.624 | 7.840 | 7.185 | 7.306 | 3,938,189 | -0.33(-4.29%) |
Feb 25, 2021 | 7.917 | 7.973 | 7.538 | 7.633 | 2,818,388 | -0.26(-3.28%) |
Feb 24, 2021 | 7.478 | 7.986 | 7.202 | 7.891 | 3,835,838 | +0.47(+6.39%) |
Feb 23, 2021 | 6.883 | 7.624 | 6.479 | 7.418 | 5,137,074 | +0.33(+4.62%) |
Feb 22, 2021 | 7.400 | 7.461 | 6.978 | 7.090 | 3,360,204 | -0.33(-4.41%) |
Feb 19, 2021 | 7.469 | 7.607 | 7.314 | 7.418 | 2,905,587 | -0.01(-0.12%) |
Feb 18, 2021 | 7.607 | 7.762 | 7.409 | 7.426 | 2,538,763 | -0.24(-3.15%) |
Feb 17, 2021 | 7.599 | 7.736 | 7.426 | 7.667 | 2,470,919 | +0.02(+0.23%) |
Feb 16, 2021 | 7.805 | 7.917 | 7.633 | 7.650 | 3,104,539 | -0.12(-1.55%) |
Feb 12, 2021 | 7.711 | 7.818 | 7.495 | 7.771 | 2,375,357 | -0.02(-0.22%) |
Feb 11, 2021 | 7.848 | 8.029 | 7.573 | 7.788 | 2,868,763 | -0.01(-0.11%) |
Feb 10, 2021 | 7.985 | 8.002 | 7.668 | 7.797 | 2,805,939 | -0.12(-1.52%) |
Feb 09, 2021 | 7.917 | 8.208 | 7.780 | 7.917 | 2,568,314 | -0.07(-0.86%) |
Feb 08, 2021 | 7.968 | 8.097 | 7.625 | 7.985 | 2,845,663 | +0.00(+0.00%) |
Feb 05, 2021 | 7.908 | 8.396 | 7.797 | 7.985 | 3,525,529 | +0.21(+2.64%) |
Feb 04, 2021 | 7.454 | 7.959 | 7.283 | 7.780 | 5,047,782 | +0.31(+4.13%) |
Feb 03, 2021 | 7.428 | 7.711 | 7.231 | 7.471 | 6,867,937 | +0.00(+0.00%) |
Feb 02, 2021 | 8.071 | 8.465 | 7.051 | 7.471 | 15,897,555 | -1.77(-19.18%) |
Feb 01, 2021 | 8.739 | 9.485 | 8.319 | 9.245 | 8,824,748 | +1.24(+15.52%) |
Jan 29, 2021 | 8.482 | 9.253 | 7.951 | 8.002 | 6,867,581 | +0.06(+0.76%) |
Jan 28, 2021 | 8.868 | 9.090 | 7.351 | 7.942 | 11,215,587 | -1.32(-14.25%) |
Jan 27, 2021 | 12.20 | 13.28 | 8.328 | 9.262 | 36,801,944 | -2.42(-20.69%) |
Jan 26, 2021 | 6.529 | 12.33 | 6.220 | 11.68 | 54,904,900 | +5.23(+81.01%) |
Jan 25, 2021 | 6.109 | 6.554 | 6.057 | 6.452 | 3,626,613 | +0.29(+4.73%) |
Jan 22, 2021 | 5.937 | 6.177 | 5.873 | 6.160 | 1,511,941 | +0.12(+1.99%) |
Jan 21, 2021 | 6.049 | 6.203 | 5.946 | 6.040 | 1,970,566 | -0.06(-0.98%) |
Jan 20, 2021 | 6.066 | 6.207 | 5.963 | 6.100 | 1,835,784 | +0.06(+0.99%) |
Jan 19, 2021 | 6.486 | 6.529 | 6.040 | 6.040 | 2,200,912 | -0.33(-5.24%) |
Jan 15, 2021 | 6.477 | 6.640 | 5.963 | 6.374 | 3,427,488 | -0.25(-3.75%) |
Jan 14, 2021 | 6.220 | 6.983 | 6.203 | 6.623 | 5,252,899 | +0.43(+6.92%) |
Jan 13, 2021 | 6.469 | 6.572 | 6.186 | 6.195 | 3,367,391 | -0.32(-4.87%) |
Jan 12, 2021 | 6.092 | 6.529 | 5.980 | 6.512 | 3,286,419 | +0.42(+6.89%) |
Jan 11, 2021 | 5.483 | 6.083 | 5.381 | 6.092 | 2,118,943 | +0.17(+2.89%) |
Jan 08, 2021 | 5.980 | 6.092 | 5.809 | 5.920 | 1,646,515 | -0.02(-0.29%) |
Jan 07, 2021 | 5.955 | 6.057 | 5.758 | 5.937 | 2,314,495 | -0.02(-0.29%) |
Jan 06, 2021 | 5.895 | 6.143 | 5.723 | 5.955 | 4,725,480 | +0.10(+1.76%) |
Jan 05, 2021 | 5.398 | 5.903 | 5.381 | 5.852 | 2,926,183 | +0.43(+7.90%) |