Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.005 | 7.081 | 6.998 | 7.058 | 1,057,331 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.964 | 6.933 | 6.960 | 724,290 | +0.00(+0.00%) |
Mar 29, 2021 | 6.937 | 6.990 | 6.922 | 6.960 | 837,954 | +0.02(+0.33%) |
Mar 26, 2021 | 6.929 | 6.952 | 6.907 | 6.937 | 916,237 | +0.03(+0.44%) |
Mar 25, 2021 | 6.937 | 6.952 | 6.854 | 6.907 | 887,730 | -0.04(-0.55%) |
Mar 24, 2021 | 7.013 | 7.013 | 6.914 | 6.945 | 768,406 | -0.04(-0.54%) |
Mar 23, 2021 | 6.952 | 7.005 | 6.945 | 6.983 | 831,848 | -0.04(-0.63%) |
Mar 22, 2021 | 7.042 | 7.065 | 7.019 | 7.027 | 666,292 | +0.02(+0.22%) |
Mar 19, 2021 | 6.959 | 7.042 | 6.940 | 7.012 | 900,051 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.012 | 6.944 | 6.951 | 980,355 | -0.06(-0.86%) |
Mar 17, 2021 | 6.974 | 7.027 | 6.951 | 7.012 | 1,101,061 | +0.02(+0.32%) |
Mar 16, 2021 | 6.974 | 7.012 | 6.944 | 6.989 | 891,548 | +0.02(+0.22%) |
Mar 15, 2021 | 6.891 | 6.974 | 6.876 | 6.974 | 893,442 | +0.11(+1.54%) |
Mar 12, 2021 | 6.831 | 6.891 | 6.823 | 6.869 | 856,812 | +0.04(+0.55%) |
Mar 11, 2021 | 6.876 | 6.921 | 6.816 | 6.831 | 1,250,918 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.895 | 6.831 | 6.831 | 709,674 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.861 | 6.786 | 6.853 | 494,757 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.748 | 6.748 | 994,966 | -0.05(-0.78%) |
Mar 05, 2021 | 6.778 | 6.816 | 6.650 | 6.801 | 974,724 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.650 | 6.710 | 1,001,797 | -0.07(-1.00%) |
Mar 03, 2021 | 6.793 | 6.838 | 6.771 | 6.778 | 720,103 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.857 | 6.755 | 6.816 | 840,071 | +0.02(+0.22%) |
Mar 01, 2021 | 6.718 | 6.823 | 6.718 | 6.801 | 834,188 | +0.12(+1.81%) |
Feb 26, 2021 | 6.718 | 6.725 | 6.590 | 6.680 | 1,611,365 | +0.00(+0.00%) |
Feb 25, 2021 | 6.786 | 6.808 | 6.642 | 6.680 | 1,092,891 | -0.10(-1.45%) |
Feb 24, 2021 | 6.733 | 6.831 | 6.695 | 6.778 | 899,239 | +0.04(+0.56%) |
Feb 23, 2021 | 6.725 | 6.755 | 6.627 | 6.740 | 966,532 | +0.01(+0.11%) |
Feb 22, 2021 | 6.710 | 6.755 | 6.710 | 6.733 | 824,317 | -0.02(-0.22%) |
Feb 19, 2021 | 6.748 | 6.771 | 6.733 | 6.748 | 931,485 | +0.04(+0.56%) |
Feb 18, 2021 | 6.771 | 6.771 | 6.688 | 6.710 | 1,719,234 | -0.10(-1.42%) |
Feb 17, 2021 | 6.785 | 6.807 | 6.762 | 6.807 | 933,984 | +0.01(+0.11%) |
Feb 16, 2021 | 6.785 | 6.815 | 6.764 | 6.800 | 982,190 | +0.05(+0.78%) |
Feb 12, 2021 | 6.747 | 6.770 | 6.725 | 6.747 | 783,871 | +0.00(+0.00%) |
Feb 11, 2021 | 6.725 | 6.762 | 6.687 | 6.747 | 1,279,433 | +0.03(+0.45%) |
Feb 10, 2021 | 6.725 | 6.733 | 6.680 | 6.717 | 717,668 | +0.02(+0.34%) |
Feb 09, 2021 | 6.665 | 6.725 | 6.665 | 6.695 | 836,258 | +0.00(+0.00%) |
Feb 08, 2021 | 6.732 | 6.732 | 6.646 | 6.695 | 1,252,489 | +0.01(+0.22%) |
Feb 05, 2021 | 6.710 | 6.732 | 6.657 | 6.680 | 1,259,268 | -0.02(-0.34%) |
Feb 04, 2021 | 6.635 | 6.732 | 6.635 | 6.702 | 860,884 | +0.07(+1.02%) |
Feb 03, 2021 | 6.642 | 6.665 | 6.590 | 6.635 | 702,506 | +0.01(+0.11%) |
Feb 02, 2021 | 6.560 | 6.680 | 6.560 | 6.627 | 849,541 | +0.10(+1.61%) |
Feb 01, 2021 | 6.515 | 6.552 | 6.493 | 6.522 | 742,929 | +0.04(+0.69%) |
Jan 29, 2021 | 6.545 | 6.549 | 6.425 | 6.478 | 1,133,074 | -0.07(-1.03%) |
Jan 28, 2021 | 6.493 | 6.590 | 6.485 | 6.545 | 731,548 | +0.06(+0.92%) |
Jan 27, 2021 | 6.552 | 6.575 | 6.433 | 6.485 | 1,269,947 | -0.13(-1.93%) |
Jan 26, 2021 | 6.635 | 6.642 | 6.594 | 6.612 | 787,308 | -0.03(-0.45%) |
Jan 25, 2021 | 6.635 | 6.665 | 6.522 | 6.642 | 1,124,279 | -0.01(-0.11%) |
Jan 22, 2021 | 6.680 | 6.702 | 6.627 | 6.650 | 917,543 | -0.07(-1.11%) |
Jan 21, 2021 | 6.747 | 6.784 | 6.710 | 6.725 | 830,084 | -0.03(-0.43%) |
Jan 20, 2021 | 6.672 | 6.757 | 6.664 | 6.753 | 898,163 | +0.07(+1.11%) |
Jan 19, 2021 | 6.612 | 6.679 | 6.556 | 6.679 | 1,209,246 | +0.11(+1.70%) |
Jan 15, 2021 | 6.605 | 6.634 | 6.538 | 6.567 | 853,627 | -0.08(-1.23%) |
Jan 14, 2021 | 6.627 | 6.657 | 6.597 | 6.649 | 587,928 | +0.01(+0.22%) |
Jan 13, 2021 | 6.605 | 6.634 | 6.571 | 6.634 | 630,030 | +0.03(+0.45%) |
Jan 12, 2021 | 6.627 | 6.657 | 6.582 | 6.605 | 862,605 | -0.01(-0.22%) |
Jan 11, 2021 | 6.575 | 6.620 | 6.553 | 6.620 | 1,121,776 | -0.03(-0.45%) |
Jan 08, 2021 | 6.590 | 6.657 | 6.590 | 6.649 | 1,163,401 | +0.08(+1.25%) |
Jan 07, 2021 | 6.560 | 6.634 | 6.538 | 6.567 | 1,076,051 | +0.02(+0.34%) |
Jan 06, 2021 | 6.419 | 6.612 | 6.396 | 6.545 | 1,429,432 | +0.09(+1.38%) |
Jan 05, 2021 | 6.374 | 6.456 | 6.359 | 6.456 | 1,320,946 | +0.06(+0.93%) |