Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.930 | 5.040 | 4.860 | 4.990 | 86,689 | +0.08(+1.63%) |
Mar 30, 2021 | 4.810 | 4.950 | 4.660 | 4.910 | 193,639 | +0.10(+2.08%) |
Mar 29, 2021 | 4.990 | 5.000 | 4.750 | 4.810 | 186,274 | -0.17(-3.41%) |
Mar 26, 2021 | 5.275 | 5.275 | 4.820 | 4.980 | 166,400 | -0.17(-3.30%) |
Mar 25, 2021 | 5.000 | 5.240 | 4.900 | 5.150 | 128,202 | +0.11(+2.18%) |
Mar 24, 2021 | 5.350 | 5.410 | 5.000 | 5.040 | 167,154 | -0.29(-5.44%) |
Mar 23, 2021 | 5.530 | 5.590 | 5.280 | 5.330 | 114,903 | -0.28(-4.99%) |
Mar 22, 2021 | 5.580 | 5.660 | 5.460 | 5.610 | 135,823 | +0.06(+1.08%) |
Mar 19, 2021 | 5.340 | 5.570 | 5.280 | 5.550 | 127,000 | +0.22(+4.13%) |
Mar 18, 2021 | 5.580 | 5.580 | 5.300 | 5.330 | 113,579 | -0.26(-4.65%) |
Mar 17, 2021 | 5.600 | 5.670 | 5.510 | 5.590 | 118,975 | -0.11(-1.93%) |
Mar 16, 2021 | 5.580 | 5.770 | 5.560 | 5.700 | 185,723 | +0.10(+1.79%) |
Mar 15, 2021 | 5.600 | 5.640 | 5.500 | 5.600 | 117,993 | -0.04(-0.71%) |
Mar 12, 2021 | 5.360 | 5.680 | 5.250 | 5.640 | 256,100 | +0.19(+3.49%) |
Mar 11, 2021 | 5.420 | 5.590 | 5.312 | 5.450 | 193,443 | +0.13(+2.44%) |
Mar 10, 2021 | 5.150 | 5.325 | 5.055 | 5.320 | 265,032 | +0.19(+3.70%) |
Mar 09, 2021 | 4.810 | 5.140 | 4.770 | 5.130 | 358,280 | +0.43(+9.15%) |
Mar 08, 2021 | 4.490 | 4.740 | 4.280 | 4.700 | 487,576 | +0.32(+7.31%) |
Mar 05, 2021 | 4.820 | 4.878 | 4.020 | 4.380 | 781,300 | -0.27(-5.81%) |
Mar 04, 2021 | 5.050 | 5.150 | 4.600 | 4.650 | 423,680 | -0.41(-8.10%) |
Mar 03, 2021 | 5.310 | 5.310 | 5.060 | 5.060 | 285,102 | -0.20(-3.80%) |
Mar 02, 2021 | 5.400 | 5.480 | 5.210 | 5.260 | 209,385 | -0.12(-2.23%) |
Mar 01, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 183,623 | +0.10(+1.89%) |
Feb 26, 2021 | 5.390 | 5.500 | 5.270 | 5.280 | 168,700 | -0.16(-2.94%) |
Feb 25, 2021 | 5.690 | 5.800 | 5.340 | 5.440 | 188,511 | -0.21(-3.72%) |
Feb 24, 2021 | 5.560 | 5.990 | 5.530 | 5.650 | 292,461 | +0.16(+2.91%) |
Feb 23, 2021 | 5.580 | 5.600 | 5.250 | 5.490 | 462,936 | -0.24(-4.19%) |
Feb 22, 2021 | 5.770 | 5.930 | 5.720 | 5.730 | 240,251 | +0.00(+0.00%) |
Feb 19, 2021 | 5.720 | 5.930 | 5.700 | 5.730 | 195,900 | +0.03(+0.53%) |
Feb 18, 2021 | 5.720 | 5.784 | 5.558 | 5.700 | 208,990 | -0.05(-0.87%) |
Feb 17, 2021 | 5.930 | 5.934 | 5.680 | 5.750 | 258,154 | -0.18(-3.04%) |
Feb 16, 2021 | 6.000 | 6.110 | 5.850 | 5.930 | 266,033 | -0.02(-0.34%) |
Feb 12, 2021 | 6.000 | 6.110 | 5.820 | 5.950 | 217,800 | -0.02(-0.34%) |
Feb 11, 2021 | 6.160 | 6.240 | 5.900 | 5.970 | 284,611 | -0.10(-1.65%) |
Feb 10, 2021 | 6.390 | 6.390 | 5.950 | 6.070 | 338,110 | -0.18(-2.88%) |
Feb 09, 2021 | 6.310 | 6.490 | 6.200 | 6.250 | 387,152 | -0.04(-0.64%) |
Feb 08, 2021 | 6.400 | 6.420 | 6.170 | 6.290 | 725,936 | -0.08(-1.26%) |
Feb 05, 2021 | 6.490 | 6.500 | 6.170 | 6.370 | 301,200 | -0.04(-0.62%) |
Feb 04, 2021 | 6.060 | 6.440 | 6.002 | 6.410 | 512,368 | +0.41(+6.83%) |
Feb 03, 2021 | 5.920 | 6.190 | 5.920 | 6.000 | 271,255 | +0.03(+0.50%) |
Feb 02, 2021 | 6.090 | 6.090 | 5.800 | 5.970 | 353,849 | -0.01(-0.17%) |
Feb 01, 2021 | 5.900 | 6.000 | 5.570 | 5.980 | 384,446 | +0.20(+3.46%) |
Jan 29, 2021 | 5.600 | 5.780 | 5.500 | 5.780 | 390,500 | +0.15(+2.66%) |
Jan 28, 2021 | 5.750 | 5.850 | 5.500 | 5.630 | 426,090 | -0.17(-2.93%) |
Jan 27, 2021 | 5.910 | 6.080 | 5.750 | 5.800 | 586,506 | -0.33(-5.38%) |
Jan 26, 2021 | 6.200 | 6.280 | 5.980 | 6.130 | 341,491 | -0.12(-1.92%) |
Jan 25, 2021 | 6.180 | 6.290 | 5.800 | 6.250 | 640,528 | +0.09(+1.46%) |
Jan 22, 2021 | 6.300 | 6.330 | 6.020 | 6.160 | 430,600 | -0.17(-2.69%) |
Jan 21, 2021 | 6.490 | 6.500 | 6.300 | 6.330 | 402,097 | -0.18(-2.76%) |
Jan 20, 2021 | 7.000 | 7.070 | 6.270 | 6.510 | 953,621 | -0.49(-7.00%) |
Jan 19, 2021 | 7.260 | 7.350 | 6.750 | 7.000 | 1,003,937 | +0.00(+0.00%) |
Jan 15, 2021 | 7.450 | 7.770 | 6.500 | 7.000 | 2,367,500 | +0.50(+7.69%) |
Jan 14, 2021 | 6.880 | 6.900 | 6.300 | 6.500 | 1,782,197 | +0.10(+1.56%) |
Jan 13, 2021 | 6.250 | 7.830 | 5.980 | 6.400 | 9,494,568 | +1.06(+19.85%) |
Jan 12, 2021 | 4.550 | 5.790 | 4.550 | 5.340 | 3,355,584 | +0.80(+17.62%) |
Jan 11, 2021 | 4.760 | 4.800 | 4.540 | 4.540 | 141,820 | -0.29(-6.00%) |
Jan 08, 2021 | 4.630 | 4.900 | 4.556 | 4.830 | 335,500 | +0.26(+5.69%) |
Jan 07, 2021 | 4.470 | 4.640 | 4.470 | 4.570 | 81,591 | +0.10(+2.24%) |
Jan 06, 2021 | 4.550 | 4.600 | 4.410 | 4.470 | 157,808 | -0.08(-1.76%) |
Jan 05, 2021 | 4.550 | 4.600 | 4.474 | 4.550 | 59,532 | +0.01(+0.22%) |