Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.490 | 7.680 | 7.350 | 7.610 | 271,538 | +0.27(+3.68%) |
Mar 30, 2021 | 7.670 | 7.750 | 7.200 | 7.340 | 338,893 | -0.45(-5.78%) |
Mar 29, 2021 | 7.730 | 8.150 | 7.700 | 7.790 | 447,529 | +0.16(+2.10%) |
Mar 26, 2021 | 7.820 | 7.850 | 7.470 | 7.630 | 145,400 | -0.13(-1.68%) |
Mar 25, 2021 | 7.450 | 8.000 | 7.400 | 7.760 | 229,507 | +0.06(+0.78%) |
Mar 24, 2021 | 7.920 | 8.080 | 7.650 | 7.700 | 234,914 | +0.03(+0.39%) |
Mar 23, 2021 | 7.650 | 7.761 | 7.478 | 7.670 | 258,434 | -0.04(-0.52%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.630 | 7.710 | 291,371 | -0.27(-3.38%) |
Mar 19, 2021 | 7.800 | 8.030 | 7.690 | 7.980 | 227,200 | +0.20(+2.57%) |
Mar 18, 2021 | 7.780 | 8.070 | 7.590 | 7.780 | 227,041 | -0.11(-1.39%) |
Mar 17, 2021 | 7.790 | 7.990 | 7.470 | 7.890 | 331,291 | -0.03(-0.38%) |
Mar 16, 2021 | 8.160 | 8.330 | 7.670 | 7.920 | 557,371 | -0.16(-1.98%) |
Mar 15, 2021 | 7.750 | 8.150 | 7.700 | 8.080 | 249,813 | +0.28(+3.59%) |
Mar 12, 2021 | 8.010 | 8.020 | 7.600 | 7.800 | 420,400 | -0.23(-2.86%) |
Mar 11, 2021 | 8.000 | 8.240 | 7.940 | 8.030 | 362,506 | +0.20(+2.55%) |
Mar 10, 2021 | 7.710 | 7.920 | 7.600 | 7.830 | 341,686 | +0.26(+3.43%) |
Mar 09, 2021 | 7.710 | 8.070 | 7.450 | 7.570 | 366,340 | -0.06(-0.79%) |
Mar 08, 2021 | 7.440 | 7.700 | 7.240 | 7.630 | 276,929 | +0.20(+2.69%) |
Mar 05, 2021 | 7.500 | 7.500 | 7.000 | 7.430 | 377,200 | +0.10(+1.36%) |
Mar 04, 2021 | 7.190 | 7.350 | 6.860 | 7.330 | 669,903 | +0.00(+0.00%) |
Mar 03, 2021 | 7.860 | 7.890 | 7.270 | 7.330 | 341,757 | -0.40(-5.17%) |
Mar 02, 2021 | 7.660 | 7.940 | 7.490 | 7.730 | 336,187 | +0.14(+1.84%) |
Mar 01, 2021 | 7.730 | 7.850 | 7.570 | 7.590 | 255,557 | +0.00(+0.00%) |
Feb 26, 2021 | 7.570 | 7.760 | 7.120 | 7.590 | 628,600 | -0.07(-0.91%) |
Feb 25, 2021 | 7.990 | 8.076 | 7.460 | 7.660 | 859,682 | -0.35(-4.37%) |
Feb 24, 2021 | 7.710 | 8.080 | 7.600 | 8.010 | 634,994 | +0.50(+6.66%) |
Feb 23, 2021 | 7.780 | 7.800 | 7.000 | 7.510 | 908,257 | -0.48(-6.01%) |
Feb 22, 2021 | 8.170 | 8.240 | 7.830 | 7.990 | 645,293 | -0.02(-0.25%) |
Feb 19, 2021 | 8.140 | 8.450 | 7.870 | 8.010 | 1,101,000 | +0.10(+1.26%) |
Feb 18, 2021 | 8.900 | 8.920 | 7.890 | 7.910 | 1,210,694 | -1.05(-11.72%) |
Feb 17, 2021 | 8.210 | 9.450 | 8.100 | 8.960 | 2,384,897 | +1.04(+13.13%) |
Feb 16, 2021 | 8.350 | 8.350 | 7.770 | 7.920 | 1,171,761 | -0.27(-3.30%) |
Feb 12, 2021 | 8.010 | 9.200 | 7.800 | 8.190 | 3,351,600 | -0.24(-2.85%) |
Feb 11, 2021 | 11.62 | 12.50 | 7.960 | 8.430 | 27,673,620 | +1.12(+15.32%) |
Feb 10, 2021 | 7.650 | 7.696 | 7.080 | 7.310 | 181,681 | -0.34(-4.44%) |
Feb 09, 2021 | 7.740 | 7.770 | 7.380 | 7.650 | 219,521 | +0.00(+0.00%) |
Feb 08, 2021 | 6.820 | 7.740 | 6.824 | 7.650 | 324,091 | +0.60(+8.51%) |
Feb 05, 2021 | 7.150 | 7.420 | 6.800 | 7.050 | 606,000 | -0.13(-1.81%) |
Feb 04, 2021 | 7.360 | 9.620 | 6.910 | 7.180 | 3,009,345 | +0.58(+8.79%) |
Feb 03, 2021 | 6.600 | 6.850 | 6.520 | 6.600 | 371,980 | +0.00(+0.00%) |
Feb 02, 2021 | 6.280 | 6.710 | 6.020 | 6.600 | 467,361 | +0.45(+7.32%) |
Feb 01, 2021 | 6.100 | 6.200 | 5.950 | 6.150 | 106,966 | +0.17(+2.84%) |
Jan 29, 2021 | 6.200 | 6.300 | 5.750 | 5.980 | 225,600 | -0.15(-2.45%) |
Jan 28, 2021 | 5.990 | 6.180 | 5.902 | 6.130 | 211,839 | +0.24(+4.07%) |
Jan 27, 2021 | 6.510 | 6.750 | 5.810 | 5.890 | 513,304 | -0.90(-13.25%) |
Jan 26, 2021 | 6.520 | 6.810 | 6.410 | 6.790 | 229,322 | +0.26(+3.98%) |
Jan 25, 2021 | 6.520 | 6.740 | 6.270 | 6.530 | 345,941 | +0.20(+3.16%) |
Jan 22, 2021 | 6.000 | 6.360 | 5.950 | 6.330 | 216,900 | +0.30(+4.98%) |
Jan 21, 2021 | 6.110 | 6.180 | 5.910 | 6.030 | 135,025 | -0.03(-0.50%) |
Jan 20, 2021 | 6.150 | 6.280 | 5.910 | 6.060 | 214,648 | -0.12(-1.94%) |
Jan 19, 2021 | 6.080 | 6.300 | 5.850 | 6.180 | 180,839 | +0.25(+4.22%) |
Jan 15, 2021 | 6.130 | 6.180 | 5.870 | 5.930 | 125,000 | -0.19(-3.10%) |
Jan 14, 2021 | 5.830 | 6.240 | 5.810 | 6.120 | 169,784 | +0.33(+5.70%) |
Jan 13, 2021 | 6.130 | 6.200 | 5.750 | 5.790 | 192,459 | -0.28(-4.61%) |
Jan 12, 2021 | 6.400 | 6.520 | 6.000 | 6.070 | 2,446,816 | -0.34(-5.30%) |
Jan 11, 2021 | 5.710 | 7.200 | 5.670 | 6.410 | 1,194,662 | +0.63(+10.90%) |
Jan 08, 2021 | 5.680 | 5.890 | 5.640 | 5.780 | 183,800 | +0.10(+1.76%) |
Jan 07, 2021 | 5.600 | 5.700 | 5.570 | 5.680 | 151,531 | +0.13(+2.34%) |
Jan 06, 2021 | 5.420 | 5.620 | 5.420 | 5.550 | 183,267 | +0.05(+0.91%) |
Jan 05, 2021 | 5.300 | 5.530 | 5.240 | 5.500 | 94,635 | +0.18(+3.38%) |