Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.230 | 6.598 | 6.124 | 6.173 | 77,333 | -0.02(-0.40%) |
Mar 30, 2021 | 6.443 | 6.443 | 6.141 | 6.198 | 36,284 | -0.29(-4.41%) |
Mar 29, 2021 | 6.671 | 6.876 | 6.410 | 6.484 | 30,081 | -0.23(-3.41%) |
Mar 26, 2021 | 6.696 | 6.925 | 6.655 | 6.712 | 31,717 | +0.01(+0.18%) |
Mar 25, 2021 | 6.965 | 7.080 | 6.671 | 6.700 | 37,414 | -0.31(-4.48%) |
Mar 24, 2021 | 7.014 | 7.308 | 6.704 | 7.014 | 46,670 | +0.07(+1.06%) |
Mar 23, 2021 | 7.170 | 7.333 | 6.941 | 6.941 | 50,626 | -0.26(-3.63%) |
Mar 22, 2021 | 7.423 | 7.715 | 7.202 | 7.202 | 32,495 | -0.21(-2.86%) |
Mar 19, 2021 | 7.545 | 7.676 | 7.415 | 7.415 | 107,277 | -0.10(-1.30%) |
Mar 18, 2021 | 7.537 | 7.707 | 7.415 | 7.513 | 76,422 | +0.16(+2.22%) |
Mar 17, 2021 | 7.864 | 7.864 | 7.349 | 7.349 | 43,280 | -0.59(-7.41%) |
Mar 16, 2021 | 8.084 | 8.195 | 7.790 | 7.937 | 15,000 | -0.11(-1.42%) |
Mar 15, 2021 | 8.354 | 8.388 | 7.891 | 8.051 | 75,462 | -0.16(-1.89%) |
Mar 12, 2021 | 8.125 | 8.362 | 8.027 | 8.207 | 44,698 | +0.13(+1.62%) |
Mar 11, 2021 | 8.411 | 8.434 | 8.002 | 8.076 | 103,600 | -0.09(-1.10%) |
Mar 10, 2021 | 8.084 | 8.345 | 7.920 | 8.166 | 92,104 | +0.12(+1.52%) |
Mar 09, 2021 | 7.880 | 8.125 | 7.366 | 8.043 | 62,964 | +0.20(+2.60%) |
Mar 08, 2021 | 7.823 | 8.125 | 7.524 | 7.839 | 70,974 | -0.01(-0.10%) |
Mar 05, 2021 | 7.349 | 7.864 | 7.063 | 7.847 | 93,194 | +0.65(+8.96%) |
Mar 04, 2021 | 7.406 | 7.465 | 7.055 | 7.202 | 40,884 | -0.15(-2.00%) |
Mar 03, 2021 | 7.880 | 7.956 | 7.349 | 7.349 | 44,409 | -0.64(-7.98%) |
Mar 02, 2021 | 8.280 | 8.392 | 7.798 | 7.986 | 45,175 | -0.24(-2.88%) |
Mar 01, 2021 | 7.031 | 8.305 | 7.031 | 8.223 | 130,892 | +1.25(+17.92%) |
Feb 26, 2021 | 6.818 | 7.186 | 6.696 | 6.974 | 42,616 | +0.29(+4.40%) |
Feb 25, 2021 | 7.153 | 7.194 | 6.655 | 6.680 | 85,219 | -0.50(-6.94%) |
Feb 24, 2021 | 6.639 | 7.227 | 6.639 | 7.178 | 80,282 | +0.61(+9.33%) |
Feb 23, 2021 | 6.639 | 6.835 | 5.994 | 6.565 | 185,404 | -0.31(-4.51%) |
Feb 22, 2021 | 7.235 | 7.333 | 6.876 | 6.876 | 82,177 | -0.52(-7.06%) |
Feb 19, 2021 | 7.692 | 7.709 | 7.317 | 7.398 | 60,129 | -0.20(-2.58%) |
Feb 18, 2021 | 7.823 | 8.130 | 7.504 | 7.594 | 82,500 | -0.28(-3.53%) |
Feb 17, 2021 | 8.313 | 8.370 | 7.798 | 7.872 | 211,326 | -0.66(-7.75%) |
Feb 16, 2021 | 8.770 | 9.309 | 8.280 | 8.533 | 410,471 | +0.38(+4.60%) |
Feb 12, 2021 | 6.230 | 8.901 | 6.153 | 8.158 | 744,817 | +2.01(+32.67%) |
Feb 11, 2021 | 6.353 | 6.397 | 5.822 | 6.149 | 39,001 | -0.27(-4.20%) |
Feb 10, 2021 | 6.524 | 6.573 | 6.157 | 6.418 | 35,279 | -0.11(-1.75%) |
Feb 09, 2021 | 6.655 | 6.663 | 6.485 | 6.533 | 41,802 | -0.19(-2.79%) |
Feb 08, 2021 | 6.949 | 6.949 | 6.549 | 6.720 | 52,023 | -0.10(-1.44%) |
Feb 05, 2021 | 6.614 | 7.050 | 6.452 | 6.818 | 93,194 | +0.43(+6.78%) |
Feb 04, 2021 | 6.116 | 6.827 | 5.961 | 6.386 | 113,050 | +0.30(+4.97%) |
Feb 03, 2021 | 5.798 | 6.108 | 5.724 | 6.083 | 62,830 | +0.38(+6.58%) |
Feb 02, 2021 | 5.953 | 5.994 | 5.618 | 5.708 | 33,279 | -0.11(-1.83%) |
Feb 01, 2021 | 5.790 | 5.871 | 5.610 | 5.814 | 72,617 | +0.29(+5.17%) |
Jan 29, 2021 | 5.716 | 6.018 | 5.381 | 5.528 | 56,455 | -0.13(-2.31%) |
Jan 28, 2021 | 5.308 | 5.716 | 5.226 | 5.659 | 67,645 | +0.40(+7.61%) |
Jan 27, 2021 | 5.218 | 5.307 | 5.128 | 5.259 | 33,356 | -0.02(-0.31%) |
Jan 26, 2021 | 5.234 | 5.275 | 4.916 | 5.275 | 34,184 | +0.07(+1.41%) |
Jan 25, 2021 | 5.267 | 5.291 | 5.046 | 5.202 | 35,811 | -0.02(-0.31%) |
Jan 22, 2021 | 5.267 | 5.267 | 5.136 | 5.218 | 14,695 | -0.04(-0.78%) |
Jan 21, 2021 | 5.308 | 5.308 | 5.180 | 5.259 | 26,974 | -0.06(-1.08%) |
Jan 20, 2021 | 5.300 | 5.357 | 5.144 | 5.316 | 20,089 | +0.06(+1.09%) |
Jan 19, 2021 | 5.365 | 5.365 | 5.144 | 5.259 | 35,654 | -0.07(-1.23%) |
Jan 15, 2021 | 5.340 | 5.357 | 5.222 | 5.324 | 23,390 | +0.01(+0.15%) |
Jan 14, 2021 | 5.316 | 5.340 | 5.104 | 5.316 | 26,360 | +0.08(+1.56%) |
Jan 13, 2021 | 5.324 | 5.340 | 5.144 | 5.234 | 37,315 | +0.16(+3.22%) |
Jan 12, 2021 | 4.973 | 5.193 | 4.878 | 5.071 | 36,623 | +0.05(+0.98%) |
Jan 11, 2021 | 4.981 | 5.022 | 4.769 | 5.022 | 22,583 | +0.02(+0.49%) |
Jan 08, 2021 | 5.055 | 5.077 | 4.932 | 4.997 | 23,757 | -0.10(-1.92%) |
Jan 07, 2021 | 5.063 | 5.193 | 4.842 | 5.095 | 102,038 | +0.06(+1.13%) |
Jan 06, 2021 | 4.989 | 5.161 | 4.867 | 5.038 | 56,767 | +0.06(+1.15%) |
Jan 05, 2021 | 4.532 | 5.030 | 4.491 | 4.981 | 109,330 | +0.36(+7.77%) |