Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.177 | 6.306 | 6.077 | 6.127 | 8,460,866 | -0.09(-1.44%) |
Mar 30, 2021 | 5.887 | 6.266 | 5.867 | 6.216 | 4,886,060 | +0.32(+5.41%) |
Mar 29, 2021 | 5.907 | 5.957 | 5.767 | 5.897 | 3,039,135 | -0.01(-0.17%) |
Mar 26, 2021 | 5.837 | 6.007 | 5.807 | 5.907 | 5,918,238 | +0.09(+1.54%) |
Mar 25, 2021 | 5.658 | 5.827 | 5.498 | 5.817 | 3,810,438 | +0.19(+3.37%) |
Mar 24, 2021 | 5.678 | 5.857 | 5.598 | 5.628 | 3,586,489 | -0.01(-0.18%) |
Mar 23, 2021 | 5.638 | 5.787 | 5.598 | 5.638 | 6,078,837 | +0.00(+0.00%) |
Mar 22, 2021 | 5.867 | 5.927 | 5.608 | 5.638 | 4,420,764 | +0.11(+1.99%) |
Mar 19, 2021 | 5.628 | 5.690 | 5.448 | 5.528 | 5,862,817 | -0.12(-2.12%) |
Mar 18, 2021 | 5.698 | 5.797 | 5.648 | 5.648 | 3,907,247 | -0.04(-0.70%) |
Mar 17, 2021 | 5.708 | 5.757 | 5.518 | 5.688 | 4,931,566 | -0.02(-0.35%) |
Mar 16, 2021 | 5.688 | 5.847 | 5.628 | 5.708 | 4,098,089 | +0.07(+1.24%) |
Mar 15, 2021 | 5.358 | 5.777 | 5.358 | 5.638 | 7,349,188 | +0.35(+6.60%) |
Mar 12, 2021 | 5.049 | 5.288 | 4.959 | 5.288 | 4,557,386 | +0.21(+4.13%) |
Mar 11, 2021 | 4.999 | 5.089 | 4.969 | 5.079 | 2,325,215 | +0.09(+1.80%) |
Mar 10, 2021 | 4.929 | 5.009 | 4.899 | 4.989 | 2,670,681 | +0.08(+1.63%) |
Mar 09, 2021 | 4.919 | 5.019 | 4.889 | 4.909 | 3,135,941 | +0.02(+0.41%) |
Mar 08, 2021 | 4.790 | 4.949 | 4.760 | 4.889 | 3,924,219 | +0.08(+1.66%) |
Mar 05, 2021 | 4.780 | 4.810 | 4.590 | 4.810 | 2,739,843 | +0.05(+1.05%) |
Mar 04, 2021 | 4.820 | 4.869 | 4.670 | 4.760 | 3,599,275 | -0.05(-1.04%) |
Mar 03, 2021 | 4.810 | 4.849 | 4.740 | 4.810 | 3,102,229 | +0.02(+0.42%) |
Mar 02, 2021 | 4.869 | 4.879 | 4.760 | 4.790 | 3,052,162 | -0.05(-1.03%) |
Mar 01, 2021 | 4.839 | 4.959 | 4.800 | 4.839 | 4,128,948 | +0.09(+1.89%) |
Feb 26, 2021 | 4.800 | 4.879 | 4.750 | 4.750 | 4,882,491 | -0.14(-2.86%) |
Feb 25, 2021 | 4.999 | 5.039 | 4.839 | 4.889 | 5,096,184 | -0.13(-2.58%) |
Feb 24, 2021 | 4.989 | 5.069 | 4.959 | 5.019 | 3,891,492 | +0.05(+1.00%) |
Feb 23, 2021 | 4.830 | 5.029 | 4.810 | 4.969 | 5,166,407 | +0.13(+2.68%) |
Feb 22, 2021 | 4.830 | 4.879 | 4.810 | 4.839 | 3,888,984 | +0.03(+0.62%) |
Feb 19, 2021 | 4.790 | 4.849 | 4.750 | 4.810 | 2,832,344 | +0.04(+0.84%) |
Feb 18, 2021 | 4.889 | 4.929 | 4.770 | 4.770 | 3,585,409 | -0.16(-3.24%) |
Feb 17, 2021 | 4.879 | 4.969 | 4.820 | 4.929 | 9,471,848 | +0.05(+1.02%) |
Feb 16, 2021 | 4.909 | 4.939 | 4.800 | 4.879 | 3,807,758 | -0.01(-0.20%) |
Feb 12, 2021 | 4.839 | 4.909 | 4.830 | 4.889 | 5,250,188 | +0.00(+0.00%) |
Feb 11, 2021 | 4.909 | 4.939 | 4.859 | 4.889 | 3,140,902 | -0.02(-0.41%) |
Feb 10, 2021 | 4.899 | 4.989 | 4.879 | 4.909 | 5,436,431 | -0.03(-0.61%) |
Feb 09, 2021 | 4.889 | 4.939 | 4.849 | 4.939 | 2,892,393 | +0.05(+1.02%) |
Feb 08, 2021 | 4.869 | 4.919 | 4.839 | 4.889 | 3,421,971 | +0.07(+1.45%) |
Feb 05, 2021 | 4.859 | 4.879 | 4.755 | 4.820 | 4,576,327 | +0.01(+0.21%) |
Feb 04, 2021 | 4.810 | 4.909 | 4.780 | 4.810 | 6,034,818 | +0.03(+0.63%) |
Feb 03, 2021 | 4.849 | 4.879 | 4.710 | 4.780 | 9,658,541 | -0.09(-1.84%) |
Feb 02, 2021 | 4.740 | 4.929 | 4.670 | 4.869 | 5,683,148 | +0.16(+3.39%) |
Feb 01, 2021 | 4.630 | 4.730 | 4.550 | 4.710 | 5,657,162 | +0.13(+2.83%) |
Jan 29, 2021 | 4.720 | 4.720 | 4.490 | 4.580 | 4,156,516 | -0.13(-2.75%) |
Jan 28, 2021 | 4.590 | 4.810 | 4.590 | 4.710 | 5,201,641 | +0.10(+2.16%) |
Jan 27, 2021 | 4.680 | 4.690 | 4.540 | 4.610 | 5,529,269 | -0.11(-2.33%) |
Jan 26, 2021 | 4.800 | 4.849 | 4.710 | 4.720 | 4,963,273 | -0.05(-1.05%) |
Jan 25, 2021 | 4.800 | 4.830 | 4.670 | 4.770 | 8,158,195 | -0.03(-0.62%) |
Jan 22, 2021 | 4.740 | 4.810 | 4.650 | 4.800 | 4,045,876 | +0.04(+0.84%) |
Jan 21, 2021 | 4.790 | 4.790 | 4.700 | 4.760 | 4,875,381 | -0.02(-0.42%) |
Jan 20, 2021 | 4.929 | 4.929 | 4.730 | 4.780 | 5,655,136 | -0.06(-1.24%) |
Jan 19, 2021 | 4.859 | 4.879 | 4.750 | 4.839 | 2,868,997 | -0.04(-0.82%) |
Jan 15, 2021 | 4.899 | 4.909 | 4.775 | 4.879 | 3,748,631 | -0.03(-0.61%) |
Jan 14, 2021 | 4.989 | 5.009 | 4.859 | 4.909 | 8,439,126 | +0.04(+0.82%) |
Jan 13, 2021 | 4.770 | 4.879 | 4.740 | 4.869 | 8,623,791 | +0.10(+2.09%) |
Jan 12, 2021 | 4.810 | 4.810 | 4.700 | 4.770 | 6,604,391 | -0.04(-0.83%) |
Jan 11, 2021 | 4.869 | 4.899 | 4.790 | 4.810 | 5,817,086 | -0.05(-1.03%) |
Jan 08, 2021 | 4.979 | 4.989 | 4.839 | 4.859 | 8,231,956 | -0.07(-1.42%) |
Jan 07, 2021 | 5.069 | 5.109 | 4.929 | 4.929 | 10,345,770 | -0.13(-2.56%) |
Jan 06, 2021 | 5.019 | 5.139 | 5.009 | 5.059 | 5,601,534 | +0.04(+0.80%) |
Jan 05, 2021 | 5.049 | 5.099 | 4.989 | 5.019 | 4,825,254 | -0.03(-0.59%) |