Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.580 | 6.050 | 5.560 | 5.910 | 485,712 | -0.01(-0.17%) |
Mar 30, 2021 | 5.820 | 6.070 | 5.820 | 5.920 | 95,538 | -0.03(-0.50%) |
Mar 29, 2021 | 6.010 | 6.190 | 5.900 | 5.950 | 149,195 | -0.10(-1.65%) |
Mar 26, 2021 | 6.200 | 6.225 | 6.010 | 6.050 | 115,200 | -0.11(-1.79%) |
Mar 25, 2021 | 6.110 | 6.170 | 5.950 | 6.160 | 103,977 | +0.00(+0.00%) |
Mar 24, 2021 | 6.230 | 6.370 | 6.100 | 6.160 | 132,035 | +0.03(+0.49%) |
Mar 23, 2021 | 6.080 | 6.240 | 6.030 | 6.130 | 157,200 | +0.04(+0.66%) |
Mar 22, 2021 | 6.030 | 6.320 | 5.860 | 6.090 | 182,365 | +0.04(+0.66%) |
Mar 19, 2021 | 6.530 | 6.550 | 6.035 | 6.050 | 269,700 | -0.46(-7.07%) |
Mar 18, 2021 | 6.770 | 6.770 | 6.330 | 6.510 | 306,618 | -0.25(-3.70%) |
Mar 17, 2021 | 6.630 | 6.850 | 6.570 | 6.760 | 228,021 | +0.04(+0.60%) |
Mar 16, 2021 | 6.680 | 6.880 | 6.530 | 6.720 | 262,875 | -0.10(-1.47%) |
Mar 15, 2021 | 5.780 | 6.950 | 5.780 | 6.820 | 572,827 | +1.02(+17.59%) |
Mar 12, 2021 | 5.740 | 6.200 | 5.570 | 5.800 | 902,600 | +0.11(+1.93%) |
Mar 11, 2021 | 5.700 | 5.890 | 5.550 | 5.690 | 363,261 | +0.09(+1.61%) |
Mar 10, 2021 | 5.650 | 5.710 | 5.350 | 5.600 | 257,472 | +0.12(+2.19%) |
Mar 09, 2021 | 5.600 | 5.675 | 5.430 | 5.480 | 232,121 | -0.19(-3.35%) |
Mar 08, 2021 | 5.660 | 5.910 | 5.500 | 5.670 | 117,313 | +0.01(+0.18%) |
Mar 05, 2021 | 5.850 | 5.880 | 5.515 | 5.660 | 145,000 | -0.09(-1.57%) |
Mar 04, 2021 | 5.730 | 5.760 | 5.250 | 5.750 | 199,232 | +0.02(+0.35%) |
Mar 03, 2021 | 5.475 | 5.920 | 5.475 | 5.730 | 155,189 | +0.10(+1.78%) |
Mar 02, 2021 | 5.250 | 5.630 | 5.190 | 5.630 | 184,649 | +0.35(+6.63%) |
Mar 01, 2021 | 5.100 | 5.330 | 5.000 | 5.280 | 117,415 | +0.29(+5.81%) |
Feb 26, 2021 | 5.080 | 5.190 | 4.922 | 4.990 | 158,600 | -0.05(-0.99%) |
Feb 25, 2021 | 5.240 | 5.270 | 4.910 | 5.040 | 206,944 | -0.15(-2.89%) |
Feb 24, 2021 | 5.020 | 5.240 | 4.930 | 5.190 | 77,051 | +0.29(+5.92%) |
Feb 23, 2021 | 5.100 | 5.270 | 4.795 | 4.900 | 148,060 | -0.41(-7.72%) |
Feb 22, 2021 | 5.130 | 5.480 | 5.090 | 5.310 | 183,254 | +0.20(+3.91%) |
Feb 19, 2021 | 4.780 | 5.170 | 4.780 | 5.110 | 309,300 | +0.31(+6.46%) |
Feb 18, 2021 | 4.780 | 4.840 | 4.660 | 4.800 | 89,393 | +0.07(+1.48%) |
Feb 17, 2021 | 4.730 | 4.890 | 4.620 | 4.730 | 97,191 | -0.01(-0.21%) |
Feb 16, 2021 | 4.980 | 5.000 | 4.630 | 4.740 | 193,705 | -0.26(-5.20%) |
Feb 12, 2021 | 5.010 | 5.060 | 4.760 | 5.000 | 345,400 | +0.02(+0.40%) |
Feb 11, 2021 | 5.100 | 5.120 | 4.950 | 4.980 | 123,811 | -0.13(-2.54%) |
Feb 10, 2021 | 5.330 | 5.470 | 5.050 | 5.110 | 190,854 | -0.23(-4.31%) |
Feb 09, 2021 | 5.570 | 5.665 | 5.280 | 5.340 | 114,761 | -0.16(-2.91%) |
Feb 08, 2021 | 5.260 | 5.540 | 5.180 | 5.500 | 116,608 | +0.32(+6.18%) |
Feb 05, 2021 | 5.360 | 5.430 | 5.170 | 5.180 | 50,100 | -0.12(-2.26%) |
Feb 04, 2021 | 5.340 | 5.730 | 5.250 | 5.300 | 171,638 | -0.09(-1.67%) |
Feb 03, 2021 | 5.140 | 5.540 | 5.140 | 5.390 | 107,108 | +0.25(+4.86%) |
Feb 02, 2021 | 5.540 | 5.580 | 5.100 | 5.140 | 130,078 | -0.29(-5.34%) |
Feb 01, 2021 | 5.790 | 5.950 | 5.350 | 5.430 | 173,166 | +0.04(+0.74%) |
Jan 29, 2021 | 5.050 | 5.870 | 4.810 | 5.390 | 546,600 | +0.51(+10.45%) |
Jan 28, 2021 | 4.810 | 5.180 | 4.800 | 4.880 | 156,379 | +0.06(+1.24%) |
Jan 27, 2021 | 4.780 | 5.000 | 4.700 | 4.820 | 141,216 | -0.03(-0.62%) |
Jan 26, 2021 | 4.790 | 4.980 | 4.720 | 4.850 | 85,969 | +0.06(+1.25%) |
Jan 25, 2021 | 5.000 | 5.110 | 4.750 | 4.790 | 83,411 | -0.18(-3.62%) |
Jan 22, 2021 | 4.870 | 5.030 | 4.807 | 4.970 | 42,200 | +0.07(+1.43%) |
Jan 21, 2021 | 4.700 | 4.960 | 4.580 | 4.900 | 47,876 | +0.23(+4.93%) |
Jan 20, 2021 | 4.720 | 4.900 | 4.530 | 4.670 | 59,442 | -0.08(-1.68%) |
Jan 19, 2021 | 4.900 | 4.970 | 4.690 | 4.750 | 47,751 | -0.15(-3.06%) |
Jan 15, 2021 | 4.950 | 5.030 | 4.820 | 4.900 | 46,700 | -0.14(-2.78%) |
Jan 14, 2021 | 4.990 | 5.180 | 4.950 | 5.040 | 102,749 | +0.06(+1.20%) |
Jan 13, 2021 | 4.800 | 5.000 | 4.800 | 4.980 | 42,918 | +0.12(+2.47%) |
Jan 12, 2021 | 4.700 | 4.930 | 4.660 | 4.860 | 59,164 | +0.13(+2.75%) |
Jan 11, 2021 | 4.820 | 4.900 | 4.598 | 4.730 | 44,550 | -0.14(-2.87%) |
Jan 08, 2021 | 4.810 | 4.870 | 4.520 | 4.870 | 92,100 | +0.03(+0.62%) |
Jan 07, 2021 | 4.940 | 5.000 | 4.785 | 4.840 | 33,516 | -0.04(-0.82%) |
Jan 06, 2021 | 4.750 | 5.080 | 4.651 | 4.880 | 113,574 | +0.13(+2.74%) |
Jan 05, 2021 | 4.330 | 4.750 | 4.330 | 4.750 | 72,236 | +0.40(+9.20%) |