Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.110 | 7.129 | 6.979 | 7.026 | 8,304,185 | -0.06(-0.79%) |
Mar 30, 2021 | 7.026 | 7.148 | 7.007 | 7.082 | 8,134,000 | -0.01(-0.13%) |
Mar 29, 2021 | 7.241 | 7.269 | 7.035 | 7.092 | 6,815,795 | -0.20(-2.69%) |
Mar 26, 2021 | 7.269 | 7.316 | 7.129 | 7.288 | 9,923,425 | +0.13(+1.83%) |
Mar 25, 2021 | 6.998 | 7.176 | 6.849 | 7.157 | 8,962,119 | +0.00(+0.00%) |
Mar 24, 2021 | 7.110 | 7.327 | 7.092 | 7.157 | 12,524,863 | +0.20(+2.82%) |
Mar 23, 2021 | 7.073 | 7.138 | 6.895 | 6.961 | 10,730,652 | -0.35(-4.73%) |
Mar 22, 2021 | 7.531 | 7.549 | 7.297 | 7.306 | 7,424,118 | -0.17(-2.25%) |
Mar 19, 2021 | 7.409 | 7.577 | 7.222 | 7.475 | 10,605,522 | +0.12(+1.65%) |
Mar 18, 2021 | 7.680 | 7.718 | 7.269 | 7.353 | 9,573,720 | -0.46(-5.86%) |
Mar 17, 2021 | 7.615 | 7.830 | 7.549 | 7.811 | 7,896,350 | +0.14(+1.83%) |
Mar 16, 2021 | 7.848 | 7.895 | 7.615 | 7.671 | 10,344,007 | -0.24(-3.07%) |
Mar 15, 2021 | 7.914 | 7.979 | 7.754 | 7.914 | 7,122,291 | -0.01(-0.12%) |
Mar 12, 2021 | 7.858 | 7.923 | 7.736 | 7.923 | 7,169,885 | +0.05(+0.68%) |
Mar 11, 2021 | 7.851 | 7.991 | 7.818 | 7.869 | 9,565,713 | +0.12(+1.56%) |
Mar 10, 2021 | 7.459 | 7.785 | 7.431 | 7.748 | 9,541,932 | +0.30(+4.01%) |
Mar 09, 2021 | 7.580 | 7.674 | 7.403 | 7.450 | 11,708,138 | -0.13(-1.72%) |
Mar 08, 2021 | 7.785 | 7.841 | 7.487 | 7.580 | 16,863,848 | -0.07(-0.97%) |
Mar 05, 2021 | 7.552 | 7.776 | 7.429 | 7.655 | 15,889,643 | +0.33(+4.45%) |
Mar 04, 2021 | 7.040 | 7.385 | 6.862 | 7.329 | 22,642,656 | +0.34(+4.94%) |
Mar 03, 2021 | 7.012 | 7.254 | 6.974 | 6.984 | 9,738,989 | +0.03(+0.40%) |
Mar 02, 2021 | 6.956 | 7.067 | 6.890 | 6.956 | 7,159,978 | +0.03(+0.40%) |
Mar 01, 2021 | 7.058 | 7.105 | 6.853 | 6.928 | 11,379,146 | +0.02(+0.27%) |
Feb 26, 2021 | 6.778 | 7.012 | 6.620 | 6.909 | 12,405,039 | -0.04(-0.54%) |
Feb 25, 2021 | 7.151 | 7.198 | 6.872 | 6.946 | 13,656,206 | -0.15(-2.10%) |
Feb 24, 2021 | 6.825 | 7.170 | 6.769 | 7.095 | 13,395,590 | +0.27(+3.96%) |
Feb 23, 2021 | 6.695 | 6.853 | 6.461 | 6.825 | 11,909,425 | +0.12(+1.81%) |
Feb 22, 2021 | 6.461 | 6.881 | 6.443 | 6.704 | 14,216,226 | +0.27(+4.20%) |
Feb 19, 2021 | 6.378 | 6.483 | 6.340 | 6.433 | 5,491,280 | +0.11(+1.77%) |
Feb 18, 2021 | 6.433 | 6.499 | 6.322 | 6.322 | 6,310,338 | -0.15(-2.31%) |
Feb 17, 2021 | 6.461 | 6.536 | 6.238 | 6.471 | 8,714,649 | +0.00(+0.00%) |
Feb 16, 2021 | 6.471 | 6.536 | 6.331 | 6.471 | 18,178,684 | +0.18(+2.81%) |
Feb 12, 2021 | 6.051 | 6.294 | 6.028 | 6.294 | 7,691,439 | +0.18(+2.90%) |
Feb 11, 2021 | 6.247 | 6.424 | 6.084 | 6.116 | 8,621,254 | -0.11(-1.80%) |
Feb 10, 2021 | 5.855 | 6.238 | 5.809 | 6.228 | 13,462,974 | +0.44(+7.57%) |
Feb 09, 2021 | 5.921 | 5.949 | 5.660 | 5.790 | 14,940,770 | -0.23(-3.87%) |
Feb 08, 2021 | 6.023 | 6.070 | 5.911 | 6.023 | 15,330,073 | +0.10(+1.73%) |
Feb 05, 2021 | 5.995 | 5.995 | 5.813 | 5.921 | 12,155,572 | +0.04(+0.63%) |
Feb 04, 2021 | 6.107 | 6.107 | 5.790 | 5.883 | 12,734,158 | -0.13(-2.17%) |
Feb 03, 2021 | 5.827 | 6.079 | 5.790 | 6.014 | 11,534,418 | +0.24(+4.20%) |
Feb 02, 2021 | 6.005 | 6.014 | 5.753 | 5.771 | 9,446,082 | -0.03(-0.48%) |
Feb 01, 2021 | 5.622 | 5.855 | 5.538 | 5.799 | 12,587,088 | +0.29(+5.25%) |
Jan 29, 2021 | 5.464 | 5.632 | 5.417 | 5.510 | 18,508,726 | +0.01(+0.17%) |
Jan 28, 2021 | 5.436 | 5.576 | 5.315 | 5.501 | 11,419,253 | +0.14(+2.61%) |
Jan 27, 2021 | 5.268 | 5.510 | 5.184 | 5.361 | 9,755,889 | -0.01(-0.17%) |
Jan 26, 2021 | 5.604 | 5.669 | 5.277 | 5.371 | 9,949,772 | -0.16(-2.87%) |
Jan 25, 2021 | 5.417 | 5.548 | 5.315 | 5.529 | 8,912,399 | +0.05(+0.85%) |
Jan 22, 2021 | 5.548 | 5.641 | 5.417 | 5.482 | 10,321,570 | -0.23(-4.08%) |
Jan 21, 2021 | 5.799 | 5.799 | 5.538 | 5.716 | 11,020,656 | -0.07(-1.13%) |
Jan 20, 2021 | 5.818 | 5.916 | 5.753 | 5.781 | 6,747,872 | +0.01(+0.16%) |
Jan 19, 2021 | 5.734 | 5.809 | 5.650 | 5.771 | 12,491,409 | +0.06(+0.98%) |
Jan 15, 2021 | 6.051 | 6.051 | 5.708 | 5.716 | 15,210,847 | -0.36(-5.98%) |
Jan 14, 2021 | 5.827 | 6.158 | 5.762 | 6.079 | 11,015,651 | +0.34(+5.84%) |
Jan 13, 2021 | 5.939 | 5.949 | 5.720 | 5.744 | 12,217,587 | -0.19(-3.14%) |
Jan 12, 2021 | 6.079 | 6.098 | 5.921 | 5.930 | 11,937,454 | -0.07(-1.24%) |
Jan 11, 2021 | 5.902 | 6.014 | 5.827 | 6.005 | 12,846,726 | -0.08(-1.38%) |
Jan 08, 2021 | 6.433 | 6.461 | 6.054 | 6.088 | 11,852,693 | -0.26(-4.11%) |
Jan 07, 2021 | 6.331 | 6.431 | 6.252 | 6.350 | 15,471,855 | +0.10(+1.64%) |
Jan 06, 2021 | 6.256 | 6.359 | 6.098 | 6.247 | 17,022,252 | +0.06(+0.90%) |
Jan 05, 2021 | 5.874 | 6.228 | 5.846 | 6.191 | 24,800,224 | +0.43(+7.44%) |