Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.260 | 5.440 | 5.200 | 5.400 | 78,797 | +0.15(+2.86%) |
Mar 30, 2021 | 5.300 | 5.470 | 5.000 | 5.250 | 247,641 | -0.12(-2.23%) |
Mar 29, 2021 | 5.230 | 5.580 | 5.110 | 5.370 | 247,386 | +0.09(+1.70%) |
Mar 26, 2021 | 5.240 | 5.750 | 5.140 | 5.280 | 339,400 | +0.13(+2.52%) |
Mar 25, 2021 | 5.000 | 5.310 | 4.900 | 5.150 | 361,871 | +0.25(+5.10%) |
Mar 24, 2021 | 5.070 | 5.250 | 4.900 | 4.900 | 202,716 | -0.12(-2.39%) |
Mar 23, 2021 | 5.320 | 5.410 | 4.970 | 5.020 | 255,481 | -0.39(-7.21%) |
Mar 22, 2021 | 6.110 | 6.340 | 5.410 | 5.410 | 1,219,092 | -0.08(-1.46%) |
Mar 19, 2021 | 5.680 | 5.900 | 5.480 | 5.490 | 169,000 | -0.19(-3.35%) |
Mar 18, 2021 | 5.950 | 6.250 | 5.600 | 5.680 | 252,669 | -0.37(-6.12%) |
Mar 17, 2021 | 5.730 | 6.240 | 5.440 | 6.050 | 146,459 | +0.25(+4.31%) |
Mar 16, 2021 | 5.920 | 5.980 | 5.700 | 5.800 | 160,678 | -0.16(-2.68%) |
Mar 15, 2021 | 6.060 | 6.250 | 5.730 | 5.960 | 975,806 | +0.36(+6.43%) |
Mar 12, 2021 | 5.520 | 5.670 | 5.420 | 5.600 | 68,600 | -0.07(-1.23%) |
Mar 11, 2021 | 5.250 | 5.729 | 5.250 | 5.670 | 89,810 | +0.42(+8.00%) |
Mar 10, 2021 | 5.220 | 5.300 | 5.110 | 5.250 | 89,966 | +0.14(+2.74%) |
Mar 09, 2021 | 5.080 | 5.230 | 5.010 | 5.110 | 94,370 | +0.15(+3.02%) |
Mar 08, 2021 | 5.080 | 5.230 | 4.900 | 4.960 | 75,965 | -0.15(-2.94%) |
Mar 05, 2021 | 4.940 | 5.200 | 4.410 | 5.110 | 279,300 | +0.13(+2.61%) |
Mar 04, 2021 | 5.310 | 5.490 | 4.900 | 4.980 | 228,433 | -0.51(-9.29%) |
Mar 03, 2021 | 5.640 | 5.670 | 5.320 | 5.490 | 134,810 | -0.15(-2.66%) |
Mar 02, 2021 | 5.690 | 5.860 | 5.610 | 5.640 | 152,169 | -0.05(-0.88%) |
Mar 01, 2021 | 5.658 | 5.810 | 5.406 | 5.690 | 264,277 | +0.17(+3.08%) |
Feb 26, 2021 | 5.750 | 5.890 | 5.320 | 5.520 | 1,666,600 | -1.09(-16.49%) |
Feb 25, 2021 | 6.620 | 7.050 | 6.530 | 6.610 | 381,069 | +0.17(+2.64%) |
Feb 24, 2021 | 6.100 | 6.450 | 6.050 | 6.440 | 229,394 | +0.44(+7.33%) |
Feb 23, 2021 | 6.210 | 6.540 | 5.720 | 6.000 | 498,268 | -0.67(-10.04%) |
Feb 22, 2021 | 7.120 | 7.300 | 6.560 | 6.670 | 306,286 | -0.63(-8.63%) |
Feb 19, 2021 | 7.020 | 7.350 | 6.950 | 7.300 | 203,700 | +0.23(+3.25%) |
Feb 18, 2021 | 7.250 | 7.390 | 6.910 | 7.070 | 284,319 | -0.37(-4.97%) |
Feb 17, 2021 | 7.010 | 8.210 | 6.850 | 7.440 | 1,634,748 | +0.47(+6.74%) |
Feb 16, 2021 | 7.030 | 7.350 | 6.880 | 6.970 | 261,512 | -0.15(-2.11%) |
Feb 12, 2021 | 7.150 | 7.200 | 6.790 | 7.120 | 177,800 | +0.11(+1.57%) |
Feb 11, 2021 | 7.360 | 7.550 | 6.950 | 7.010 | 474,633 | -0.18(-2.50%) |
Feb 10, 2021 | 7.120 | 7.390 | 6.880 | 7.190 | 365,273 | +0.10(+1.41%) |
Feb 09, 2021 | 7.050 | 7.110 | 6.800 | 7.090 | 254,071 | +0.03(+0.42%) |
Feb 08, 2021 | 7.000 | 7.250 | 6.860 | 7.060 | 458,350 | +0.18(+2.62%) |
Feb 05, 2021 | 6.700 | 6.970 | 6.510 | 6.880 | 571,800 | +0.38(+5.85%) |
Feb 04, 2021 | 6.480 | 6.840 | 6.370 | 6.500 | 647,678 | +0.20(+3.17%) |
Feb 03, 2021 | 6.500 | 6.530 | 6.180 | 6.300 | 341,730 | +0.30(+5.00%) |
Feb 02, 2021 | 6.180 | 8.150 | 5.950 | 6.000 | 2,759,642 | -0.20(-3.23%) |
Feb 01, 2021 | 5.880 | 6.280 | 5.720 | 6.200 | 373,500 | +0.44(+7.64%) |
Jan 29, 2021 | 5.720 | 5.812 | 5.430 | 5.760 | 249,400 | +0.11(+1.95%) |
Jan 28, 2021 | 5.850 | 6.100 | 5.570 | 5.650 | 429,501 | -0.45(-7.38%) |
Jan 27, 2021 | 6.950 | 6.950 | 6.000 | 6.100 | 1,121,314 | -1.38(-18.45%) |
Jan 26, 2021 | 8.920 | 9.100 | 7.000 | 7.480 | 16,462,370 | +1.95(+35.26%) |
Jan 25, 2021 | 5.900 | 5.900 | 5.200 | 5.530 | 231,300 | -0.26(-4.49%) |
Jan 22, 2021 | 5.150 | 5.990 | 5.150 | 5.790 | 363,800 | +0.66(+12.87%) |
Jan 21, 2021 | 5.580 | 5.600 | 5.010 | 5.130 | 366,462 | -0.54(-9.52%) |
Jan 20, 2021 | 5.940 | 7.300 | 5.110 | 5.670 | 3,120,695 | +0.58(+11.39%) |
Jan 19, 2021 | 4.920 | 5.100 | 4.850 | 5.090 | 78,519 | +0.25(+5.17%) |
Jan 15, 2021 | 4.990 | 5.090 | 4.830 | 4.840 | 50,000 | -0.11(-2.22%) |
Jan 14, 2021 | 4.860 | 5.040 | 4.850 | 4.950 | 49,458 | +0.05(+1.02%) |
Jan 13, 2021 | 5.020 | 5.090 | 4.755 | 4.900 | 48,562 | -0.08(-1.61%) |
Jan 12, 2021 | 5.030 | 5.070 | 4.850 | 4.980 | 61,686 | +0.03(+0.61%) |
Jan 11, 2021 | 4.950 | 5.150 | 4.900 | 4.950 | 96,448 | +0.05(+1.02%) |
Jan 08, 2021 | 4.620 | 4.913 | 4.620 | 4.900 | 92,200 | +0.28(+6.06%) |
Jan 07, 2021 | 4.470 | 4.730 | 4.470 | 4.620 | 40,788 | +0.17(+3.82%) |
Jan 06, 2021 | 4.450 | 4.690 | 4.440 | 4.450 | 52,651 | +0.07(+1.60%) |
Jan 05, 2021 | 4.320 | 4.490 | 4.270 | 4.380 | 58,710 | +0.08(+1.86%) |