Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.095 | 5.219 | 5.024 | 5.148 | 879,477 | +0.06(+1.18%) |
Mar 30, 2021 | 4.967 | 5.155 | 4.932 | 5.088 | 329,212 | +0.11(+2.28%) |
Mar 29, 2021 | 5.045 | 5.166 | 4.946 | 4.974 | 395,857 | -0.14(-2.70%) |
Mar 26, 2021 | 5.077 | 5.159 | 4.985 | 5.112 | 417,449 | +0.11(+2.27%) |
Mar 25, 2021 | 4.779 | 5.027 | 4.739 | 4.999 | 450,424 | +0.18(+3.75%) |
Mar 24, 2021 | 4.779 | 5.006 | 4.779 | 4.818 | 562,247 | +0.06(+1.27%) |
Mar 23, 2021 | 4.935 | 4.960 | 4.733 | 4.758 | 437,974 | -0.24(-4.75%) |
Mar 22, 2021 | 5.123 | 5.190 | 4.960 | 4.996 | 535,010 | -0.13(-2.49%) |
Mar 19, 2021 | 5.194 | 5.201 | 4.978 | 5.123 | 1,585,122 | -0.08(-1.50%) |
Mar 18, 2021 | 5.339 | 5.428 | 5.183 | 5.201 | 469,141 | -0.15(-2.85%) |
Mar 17, 2021 | 5.385 | 5.407 | 5.130 | 5.353 | 594,652 | +0.02(+0.33%) |
Mar 16, 2021 | 5.616 | 5.616 | 5.336 | 5.336 | 409,896 | -0.21(-3.77%) |
Mar 15, 2021 | 5.757 | 5.757 | 5.506 | 5.545 | 620,851 | -0.18(-3.16%) |
Mar 12, 2021 | 5.626 | 5.754 | 5.619 | 5.725 | 388,659 | +0.09(+1.57%) |
Mar 11, 2021 | 5.658 | 5.658 | 5.520 | 5.637 | 296,352 | +0.02(+0.44%) |
Mar 10, 2021 | 5.527 | 5.630 | 5.500 | 5.612 | 361,211 | +0.08(+1.41%) |
Mar 09, 2021 | 5.591 | 5.626 | 5.499 | 5.534 | 335,624 | +0.01(+0.19%) |
Mar 08, 2021 | 5.325 | 5.531 | 5.325 | 5.523 | 450,983 | +0.21(+4.00%) |
Mar 05, 2021 | 5.222 | 5.322 | 5.027 | 5.311 | 554,623 | +0.20(+3.88%) |
Mar 04, 2021 | 5.385 | 5.385 | 5.027 | 5.112 | 472,197 | -0.26(-4.82%) |
Mar 03, 2021 | 5.477 | 5.495 | 5.318 | 5.371 | 320,789 | -0.04(-0.72%) |
Mar 02, 2021 | 5.417 | 5.499 | 5.371 | 5.410 | 346,217 | -0.01(-0.26%) |
Mar 01, 2021 | 5.300 | 5.431 | 5.290 | 5.424 | 300,939 | +0.22(+4.29%) |
Feb 26, 2021 | 5.360 | 5.414 | 5.201 | 5.201 | 531,479 | -0.14(-2.59%) |
Feb 25, 2021 | 5.533 | 5.551 | 5.315 | 5.339 | 315,112 | -0.17(-3.14%) |
Feb 24, 2021 | 5.420 | 5.558 | 5.419 | 5.512 | 391,465 | +0.16(+2.97%) |
Feb 23, 2021 | 5.576 | 5.576 | 5.293 | 5.353 | 615,725 | -0.26(-4.71%) |
Feb 22, 2021 | 5.625 | 5.632 | 5.417 | 5.618 | 610,151 | +0.17(+3.04%) |
Feb 19, 2021 | 5.300 | 5.491 | 5.286 | 5.452 | 548,897 | +0.19(+3.69%) |
Feb 18, 2021 | 5.357 | 5.413 | 5.230 | 5.258 | 492,174 | -0.10(-1.84%) |
Feb 17, 2021 | 5.650 | 5.703 | 5.350 | 5.357 | 705,453 | -0.29(-5.18%) |
Feb 16, 2021 | 6.232 | 6.260 | 5.625 | 5.650 | 979,176 | -0.54(-8.72%) |
Feb 12, 2021 | 6.278 | 6.303 | 6.045 | 6.190 | 744,426 | -0.05(-0.79%) |
Feb 11, 2021 | 5.890 | 6.260 | 5.879 | 6.239 | 1,107,120 | +0.42(+7.28%) |
Feb 10, 2021 | 5.717 | 5.911 | 5.622 | 5.816 | 821,912 | +0.17(+2.94%) |
Feb 09, 2021 | 5.689 | 5.770 | 5.434 | 5.650 | 843,406 | +0.08(+1.39%) |
Feb 08, 2021 | 5.173 | 5.586 | 5.163 | 5.572 | 919,736 | +0.44(+8.52%) |
Feb 05, 2021 | 5.205 | 5.216 | 5.046 | 5.135 | 427,046 | -0.03(-0.61%) |
Feb 04, 2021 | 5.046 | 5.170 | 4.979 | 5.166 | 618,403 | +0.12(+2.45%) |
Feb 03, 2021 | 4.979 | 5.075 | 4.916 | 5.043 | 393,894 | +0.05(+0.92%) |
Feb 02, 2021 | 4.976 | 5.039 | 4.884 | 4.997 | 366,043 | +0.07(+1.51%) |
Feb 01, 2021 | 4.810 | 4.940 | 4.729 | 4.923 | 452,422 | +0.23(+4.89%) |
Jan 29, 2021 | 4.799 | 4.914 | 4.683 | 4.693 | 675,849 | -0.10(-2.06%) |
Jan 28, 2021 | 4.888 | 4.888 | 4.697 | 4.792 | 475,279 | -0.04(-0.73%) |
Jan 27, 2021 | 4.792 | 4.865 | 4.693 | 4.828 | 416,490 | -0.11(-2.22%) |
Jan 26, 2021 | 5.096 | 5.096 | 4.905 | 4.937 | 418,204 | -0.11(-2.17%) |
Jan 25, 2021 | 5.240 | 5.240 | 4.880 | 5.046 | 668,886 | -0.07(-1.45%) |
Jan 22, 2021 | 4.909 | 5.133 | 4.798 | 5.120 | 646,378 | +0.21(+4.31%) |
Jan 21, 2021 | 5.075 | 5.099 | 4.888 | 4.909 | 385,432 | -0.14(-2.73%) |
Jan 20, 2021 | 5.152 | 5.278 | 5.022 | 5.046 | 908,063 | -0.06(-1.17%) |
Jan 19, 2021 | 4.888 | 5.110 | 4.799 | 5.106 | 612,435 | +0.21(+4.33%) |
Jan 15, 2021 | 4.905 | 4.958 | 4.764 | 4.895 | 399,275 | -0.11(-2.26%) |
Jan 14, 2021 | 4.976 | 5.078 | 4.958 | 5.008 | 755,100 | +0.05(+1.00%) |
Jan 13, 2021 | 4.990 | 5.022 | 4.912 | 4.958 | 252,436 | -0.05(-0.92%) |
Jan 12, 2021 | 4.849 | 5.008 | 4.785 | 5.004 | 254,584 | +0.19(+3.88%) |
Jan 11, 2021 | 4.669 | 4.824 | 4.657 | 4.817 | 289,079 | +0.01(+0.29%) |
Jan 08, 2021 | 5.000 | 5.011 | 4.725 | 4.803 | 328,998 | -0.19(-3.75%) |
Jan 07, 2021 | 5.039 | 5.092 | 4.944 | 4.990 | 299,164 | +0.00(+0.00%) |
Jan 06, 2021 | 4.884 | 5.184 | 4.880 | 4.990 | 1,108,772 | +0.21(+4.43%) |
Jan 05, 2021 | 4.676 | 4.820 | 4.676 | 4.778 | 453,346 | +0.12(+2.58%) |