Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.272 | 5.598 | 5.272 | 5.554 | 43,206 | +0.27(+5.09%) |
Mar 30, 2021 | 5.263 | 5.289 | 5.228 | 5.285 | 12,765 | -0.02(-0.42%) |
Mar 29, 2021 | 5.210 | 5.307 | 5.210 | 5.307 | 15,099 | +0.03(+0.50%) |
Mar 26, 2021 | 5.201 | 5.378 | 5.201 | 5.281 | 55,809 | -0.01(-0.17%) |
Mar 25, 2021 | 5.122 | 5.360 | 5.122 | 5.289 | 93,465 | +0.19(+3.63%) |
Mar 24, 2021 | 5.439 | 5.466 | 5.069 | 5.104 | 23,695 | -0.33(-6.16%) |
Mar 23, 2021 | 5.483 | 5.519 | 5.413 | 5.439 | 9,700 | -0.06(-1.12%) |
Mar 22, 2021 | 5.395 | 5.510 | 5.395 | 5.501 | 3,693 | -0.01(-0.16%) |
Mar 19, 2021 | 5.337 | 5.510 | 5.337 | 5.510 | 1,588 | +0.01(+0.16%) |
Mar 18, 2021 | 5.589 | 5.589 | 5.333 | 5.501 | 9,311 | -0.08(-1.42%) |
Mar 17, 2021 | 5.589 | 5.589 | 5.554 | 5.580 | 9,193 | +0.04(+0.80%) |
Mar 16, 2021 | 5.554 | 5.554 | 5.527 | 5.536 | 7,888 | -0.02(-0.32%) |
Mar 15, 2021 | 5.554 | 5.554 | 5.483 | 5.554 | 11,270 | +0.00(+0.00%) |
Mar 12, 2021 | 5.466 | 5.554 | 5.466 | 5.554 | 8,961 | +0.05(+0.96%) |
Mar 11, 2021 | 5.342 | 5.510 | 5.342 | 5.501 | 12,393 | +0.19(+3.66%) |
Mar 10, 2021 | 5.342 | 5.395 | 5.254 | 5.307 | 18,964 | +0.01(+0.18%) |
Mar 09, 2021 | 5.122 | 5.297 | 5.122 | 5.297 | 21,736 | -0.01(-0.18%) |
Mar 08, 2021 | 5.342 | 5.342 | 5.157 | 5.307 | 17,530 | +0.10(+1.86%) |
Mar 05, 2021 | 5.219 | 5.289 | 5.113 | 5.210 | 11,570 | -0.01(-0.17%) |
Mar 04, 2021 | 5.404 | 5.404 | 5.148 | 5.219 | 64,536 | -0.19(-3.58%) |
Mar 03, 2021 | 5.201 | 5.413 | 5.157 | 5.413 | 38,984 | +0.24(+4.70%) |
Mar 02, 2021 | 5.272 | 5.272 | 5.156 | 5.170 | 3,196 | +0.02(+0.41%) |
Mar 01, 2021 | 5.201 | 5.307 | 5.148 | 5.148 | 26,340 | +0.04(+0.86%) |
Feb 26, 2021 | 5.132 | 5.179 | 5.104 | 5.104 | 18,943 | -0.04(-0.86%) |
Feb 25, 2021 | 5.113 | 5.259 | 5.087 | 5.148 | 77,274 | -0.02(-0.34%) |
Feb 24, 2021 | 5.148 | 5.191 | 5.118 | 5.166 | 6,952 | +0.05(+1.03%) |
Feb 23, 2021 | 5.069 | 5.407 | 5.069 | 5.113 | 34,619 | -0.18(-3.33%) |
Feb 22, 2021 | 5.378 | 5.378 | 5.263 | 5.289 | 5,697 | -0.06(-1.15%) |
Feb 19, 2021 | 5.245 | 5.351 | 5.245 | 5.351 | 5,218 | +0.07(+1.34%) |
Feb 18, 2021 | 5.184 | 5.281 | 5.184 | 5.281 | 13,251 | +0.02(+0.34%) |
Feb 17, 2021 | 5.404 | 5.413 | 5.140 | 5.263 | 15,661 | -0.16(-2.93%) |
Feb 16, 2021 | 5.219 | 5.422 | 5.219 | 5.422 | 29,213 | +0.16(+3.02%) |
Feb 12, 2021 | 5.228 | 5.264 | 5.175 | 5.263 | 18,716 | -0.03(-0.50%) |
Feb 11, 2021 | 5.211 | 5.289 | 5.106 | 5.289 | 36,674 | +0.06(+1.17%) |
Feb 10, 2021 | 5.359 | 5.386 | 5.132 | 5.228 | 67,399 | -0.07(-1.32%) |
Feb 09, 2021 | 5.080 | 5.377 | 5.010 | 5.298 | 77,115 | +0.18(+3.59%) |
Feb 08, 2021 | 5.167 | 5.167 | 4.983 | 5.115 | 27,880 | +0.14(+2.81%) |
Feb 05, 2021 | 4.983 | 5.010 | 4.944 | 4.975 | 47,124 | -0.01(-0.18%) |
Feb 04, 2021 | 5.036 | 5.036 | 4.913 | 4.983 | 20,372 | -0.04(-0.87%) |
Feb 03, 2021 | 4.975 | 5.088 | 4.949 | 5.027 | 38,471 | +0.09(+1.77%) |
Feb 02, 2021 | 4.983 | 5.062 | 4.896 | 4.940 | 25,161 | +0.04(+0.89%) |
Feb 01, 2021 | 5.088 | 5.088 | 4.747 | 4.896 | 40,360 | -0.19(-3.78%) |
Jan 29, 2021 | 4.721 | 5.543 | 4.634 | 5.088 | 194,560 | +0.36(+7.58%) |
Jan 28, 2021 | 4.669 | 4.794 | 4.669 | 4.730 | 8,366 | +0.06(+1.31%) |
Jan 27, 2021 | 4.843 | 4.896 | 4.625 | 4.669 | 30,770 | -0.24(-4.94%) |
Jan 26, 2021 | 4.975 | 4.983 | 4.896 | 4.911 | 17,633 | -0.03(-0.58%) |
Jan 25, 2021 | 5.062 | 5.062 | 4.913 | 4.940 | 18,239 | -0.04(-0.88%) |
Jan 22, 2021 | 5.123 | 5.123 | 4.957 | 4.983 | 14,869 | -0.06(-1.23%) |
Jan 21, 2021 | 5.186 | 5.227 | 5.036 | 5.045 | 16,634 | -0.01(-0.24%) |
Jan 20, 2021 | 5.289 | 5.289 | 4.983 | 5.058 | 29,524 | -0.07(-1.45%) |
Jan 19, 2021 | 5.246 | 5.281 | 5.071 | 5.132 | 30,976 | +0.14(+2.80%) |
Jan 15, 2021 | 5.167 | 5.167 | 4.922 | 4.992 | 13,725 | -0.17(-3.22%) |
Jan 14, 2021 | 5.281 | 5.281 | 5.071 | 5.158 | 28,162 | -0.15(-2.80%) |
Jan 13, 2021 | 5.170 | 5.325 | 5.170 | 5.307 | 3,049 | +0.08(+1.51%) |
Jan 12, 2021 | 5.184 | 5.324 | 5.184 | 5.228 | 26,207 | -0.01(-0.17%) |
Jan 11, 2021 | 5.351 | 5.351 | 5.176 | 5.237 | 12,717 | -0.07(-1.32%) |
Jan 08, 2021 | 5.272 | 5.307 | 5.215 | 5.307 | 10,522 | +0.05(+1.00%) |
Jan 07, 2021 | 5.237 | 5.272 | 5.202 | 5.254 | 11,276 | +0.08(+1.52%) |
Jan 06, 2021 | 5.184 | 5.246 | 5.158 | 5.176 | 12,053 | +0.04(+0.85%) |
Jan 05, 2021 | 4.983 | 5.228 | 4.983 | 5.132 | 15,922 | +0.10(+1.91%) |