Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.620 | 4.890 | 4.620 | 4.800 | 5,143 | +0.20(+4.35%) |
Mar 30, 2021 | 4.790 | 4.820 | 4.600 | 4.600 | 23,887 | -0.25(-5.15%) |
Mar 29, 2021 | 4.920 | 5.010 | 4.800 | 4.850 | 3,754 | -0.14(-2.81%) |
Mar 26, 2021 | 4.910 | 5.110 | 4.910 | 4.990 | 7,300 | +0.07(+1.42%) |
Mar 25, 2021 | 4.900 | 5.180 | 4.800 | 4.920 | 67,929 | -0.02(-0.40%) |
Mar 24, 2021 | 5.260 | 5.360 | 4.900 | 4.940 | 16,261 | -0.42(-7.84%) |
Mar 23, 2021 | 5.260 | 5.490 | 5.200 | 5.360 | 29,615 | +0.10(+1.90%) |
Mar 22, 2021 | 5.130 | 5.340 | 5.092 | 5.260 | 10,368 | +0.18(+3.54%) |
Mar 19, 2021 | 5.100 | 5.100 | 5.000 | 5.080 | 7,200 | -0.12(-2.31%) |
Mar 18, 2021 | 5.160 | 5.390 | 4.890 | 5.200 | 240,484 | -0.10(-1.89%) |
Mar 17, 2021 | 5.020 | 5.340 | 5.000 | 5.300 | 63,693 | +0.30(+6.00%) |
Mar 16, 2021 | 5.160 | 5.210 | 5.000 | 5.000 | 4,104 | -0.14(-2.72%) |
Mar 15, 2021 | 5.180 | 5.290 | 4.950 | 5.140 | 21,510 | +0.13(+2.59%) |
Mar 12, 2021 | 5.000 | 5.400 | 4.900 | 5.010 | 146,600 | +0.03(+0.60%) |
Mar 11, 2021 | 5.080 | 5.080 | 4.910 | 4.980 | 53,320 | +0.15(+3.11%) |
Mar 10, 2021 | 4.860 | 5.250 | 4.730 | 4.830 | 59,066 | +0.04(+0.84%) |
Mar 09, 2021 | 4.690 | 5.210 | 4.650 | 4.790 | 93,414 | +0.04(+0.84%) |
Mar 08, 2021 | 4.560 | 4.850 | 4.560 | 4.750 | 17,806 | +0.20(+4.40%) |
Mar 05, 2021 | 4.650 | 4.780 | 4.335 | 4.550 | 43,200 | -0.11(-2.36%) |
Mar 04, 2021 | 5.300 | 5.300 | 4.630 | 4.660 | 51,573 | -0.65(-12.24%) |
Mar 03, 2021 | 5.410 | 5.620 | 5.130 | 5.310 | 49,447 | -0.09(-1.67%) |
Mar 02, 2021 | 5.590 | 5.750 | 5.400 | 5.400 | 14,523 | -0.21(-3.74%) |
Mar 01, 2021 | 5.300 | 5.830 | 5.280 | 5.610 | 57,838 | +0.37(+7.06%) |
Feb 26, 2021 | 5.680 | 5.790 | 5.230 | 5.240 | 75,000 | -0.53(-9.19%) |
Feb 25, 2021 | 6.060 | 6.160 | 5.770 | 5.770 | 17,571 | -0.36(-5.87%) |
Feb 24, 2021 | 5.830 | 6.250 | 5.780 | 6.130 | 95,851 | +0.39(+6.79%) |
Feb 23, 2021 | 5.930 | 6.140 | 5.570 | 5.740 | 67,822 | -0.59(-9.32%) |
Feb 22, 2021 | 6.480 | 6.500 | 6.200 | 6.330 | 43,605 | -0.08(-1.25%) |
Feb 19, 2021 | 6.150 | 6.580 | 6.040 | 6.410 | 47,700 | +0.27(+4.40%) |
Feb 18, 2021 | 6.660 | 6.850 | 6.090 | 6.140 | 135,555 | -0.44(-6.69%) |
Feb 17, 2021 | 6.550 | 6.990 | 6.303 | 6.580 | 196,424 | -0.06(-0.90%) |
Feb 16, 2021 | 6.100 | 7.900 | 5.920 | 6.640 | 1,029,881 | +0.73(+12.35%) |
Feb 12, 2021 | 6.060 | 6.070 | 5.760 | 5.910 | 44,600 | -0.16(-2.64%) |
Feb 11, 2021 | 5.750 | 6.240 | 5.680 | 6.070 | 139,725 | +0.27(+4.66%) |
Feb 10, 2021 | 5.870 | 6.220 | 5.510 | 5.800 | 234,306 | -0.13(-2.19%) |
Feb 09, 2021 | 6.090 | 6.290 | 5.830 | 5.930 | 160,280 | -0.12(-1.98%) |
Feb 08, 2021 | 5.910 | 6.210 | 5.810 | 6.050 | 88,752 | +0.16(+2.72%) |
Feb 05, 2021 | 5.840 | 6.089 | 5.582 | 5.890 | 78,100 | +0.05(+0.86%) |
Feb 04, 2021 | 5.550 | 5.969 | 5.540 | 5.840 | 99,306 | +0.29(+5.23%) |
Feb 03, 2021 | 5.280 | 5.830 | 5.280 | 5.550 | 121,151 | +0.18(+3.35%) |
Feb 02, 2021 | 5.540 | 5.770 | 5.300 | 5.370 | 73,875 | -0.11(-2.01%) |
Feb 01, 2021 | 5.220 | 5.750 | 5.220 | 5.480 | 162,667 | +0.23(+4.38%) |
Jan 29, 2021 | 5.230 | 5.270 | 5.120 | 5.250 | 57,400 | +0.12(+2.34%) |
Jan 28, 2021 | 5.320 | 5.500 | 5.040 | 5.130 | 60,374 | -0.10(-1.91%) |
Jan 27, 2021 | 5.160 | 5.540 | 5.080 | 5.230 | 132,406 | -0.29(-5.25%) |
Jan 26, 2021 | 5.990 | 5.990 | 5.310 | 5.520 | 246,420 | -0.55(-9.06%) |
Jan 25, 2021 | 5.850 | 7.400 | 5.640 | 6.070 | 1,161,882 | +0.01(+0.17%) |
Jan 22, 2021 | 4.970 | 6.870 | 4.940 | 6.060 | 5,062,900 | +1.21(+24.95%) |
Jan 21, 2021 | 4.610 | 5.790 | 4.550 | 4.850 | 1,168,740 | +0.22(+4.75%) |
Jan 20, 2021 | 4.720 | 4.850 | 4.630 | 4.630 | 42,063 | -0.06(-1.31%) |
Jan 19, 2021 | 4.540 | 4.750 | 4.490 | 4.692 | 34,939 | +0.19(+4.26%) |
Jan 15, 2021 | 4.780 | 4.820 | 4.440 | 4.500 | 51,200 | -0.29(-6.05%) |
Jan 14, 2021 | 4.720 | 4.980 | 4.690 | 4.790 | 37,508 | +0.10(+2.13%) |
Jan 13, 2021 | 4.790 | 4.790 | 4.530 | 4.690 | 55,483 | -0.12(-2.49%) |
Jan 12, 2021 | 4.970 | 5.070 | 4.570 | 4.810 | 109,189 | -0.14(-2.83%) |
Jan 11, 2021 | 4.450 | 5.390 | 4.420 | 4.950 | 632,264 | +0.50(+11.36%) |
Jan 08, 2021 | 4.370 | 4.470 | 4.300 | 4.445 | 31,300 | +0.03(+0.58%) |
Jan 07, 2021 | 4.340 | 4.520 | 4.250 | 4.419 | 33,682 | +0.17(+3.99%) |
Jan 06, 2021 | 4.300 | 4.520 | 4.210 | 4.250 | 112,418 | -0.04(-0.93%) |
Jan 05, 2021 | 4.330 | 4.440 | 4.290 | 4.290 | 28,354 | -0.04(-0.92%) |