Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.260 | 6.470 | 6.230 | 6.380 | 1,369,581 | +0.14(+2.24%) |
Mar 30, 2021 | 6.110 | 6.380 | 6.090 | 6.240 | 778,254 | +0.13(+2.13%) |
Mar 29, 2021 | 6.110 | 6.300 | 5.660 | 6.110 | 1,570,358 | -0.08(-1.29%) |
Mar 26, 2021 | 6.070 | 6.250 | 5.900 | 6.190 | 897,700 | +0.14(+2.31%) |
Mar 25, 2021 | 5.570 | 6.120 | 5.520 | 6.050 | 1,718,773 | +0.37(+6.51%) |
Mar 24, 2021 | 6.540 | 6.560 | 5.680 | 5.680 | 1,629,381 | -0.61(-9.70%) |
Mar 23, 2021 | 6.760 | 6.980 | 6.180 | 6.290 | 2,359,500 | -0.66(-9.50%) |
Mar 22, 2021 | 7.720 | 7.740 | 6.920 | 6.950 | 2,117,573 | -0.52(-6.96%) |
Mar 19, 2021 | 7.130 | 7.560 | 6.900 | 7.470 | 2,182,000 | +0.35(+4.92%) |
Mar 18, 2021 | 6.900 | 7.410 | 6.840 | 7.120 | 2,806,920 | +0.16(+2.30%) |
Mar 17, 2021 | 6.710 | 7.000 | 6.480 | 6.960 | 1,385,609 | +0.16(+2.35%) |
Mar 16, 2021 | 7.170 | 7.190 | 6.610 | 6.800 | 1,014,932 | -0.31(-4.36%) |
Mar 15, 2021 | 6.880 | 7.150 | 6.610 | 7.110 | 3,507,805 | +0.32(+4.71%) |
Mar 12, 2021 | 6.660 | 6.950 | 6.579 | 6.790 | 1,709,900 | +0.06(+0.89%) |
Mar 11, 2021 | 6.070 | 6.770 | 5.910 | 6.730 | 1,822,396 | +0.71(+11.79%) |
Mar 10, 2021 | 6.080 | 6.360 | 5.935 | 6.020 | 1,488,623 | +0.01(+0.17%) |
Mar 09, 2021 | 5.460 | 6.020 | 5.250 | 6.010 | 3,944,311 | +0.61(+11.30%) |
Mar 08, 2021 | 5.550 | 5.685 | 5.215 | 5.400 | 1,331,707 | -0.12(-2.17%) |
Mar 05, 2021 | 5.660 | 5.730 | 4.980 | 5.520 | 1,387,200 | -0.01(-0.18%) |
Mar 04, 2021 | 5.790 | 5.920 | 5.300 | 5.530 | 1,541,600 | -0.20(-3.49%) |
Mar 03, 2021 | 5.890 | 6.230 | 5.730 | 5.730 | 1,421,401 | -0.05(-0.87%) |
Mar 02, 2021 | 5.510 | 6.060 | 5.470 | 5.780 | 1,814,176 | +0.31(+5.67%) |
Mar 01, 2021 | 5.850 | 5.900 | 5.420 | 5.470 | 1,042,556 | -0.16(-2.84%) |
Feb 26, 2021 | 5.000 | 5.700 | 4.440 | 5.630 | 2,926,100 | +0.66(+13.28%) |
Feb 25, 2021 | 5.820 | 6.030 | 4.880 | 4.970 | 2,363,119 | -0.98(-16.47%) |
Feb 24, 2021 | 5.460 | 5.980 | 5.460 | 5.950 | 3,805,305 | +0.52(+9.58%) |
Feb 23, 2021 | 5.440 | 5.580 | 5.063 | 5.430 | 1,640,322 | -0.10(-1.81%) |
Feb 22, 2021 | 5.230 | 5.950 | 5.230 | 5.530 | 3,357,645 | +0.26(+4.93%) |
Feb 19, 2021 | 5.400 | 5.500 | 5.210 | 5.270 | 1,885,400 | -0.07(-1.31%) |
Feb 18, 2021 | 5.300 | 5.405 | 4.960 | 5.340 | 1,507,037 | -0.03(-0.56%) |
Feb 17, 2021 | 5.220 | 5.470 | 5.140 | 5.370 | 665,181 | +0.05(+0.94%) |
Feb 16, 2021 | 5.352 | 5.490 | 5.265 | 5.320 | 450,158 | -0.03(-0.56%) |
Feb 12, 2021 | 5.040 | 5.400 | 5.040 | 5.350 | 721,700 | +0.15(+2.88%) |
Feb 11, 2021 | 5.210 | 5.410 | 5.130 | 5.200 | 739,129 | +0.00(+0.00%) |
Feb 10, 2021 | 5.250 | 5.390 | 5.040 | 5.200 | 494,444 | +0.09(+1.76%) |
Feb 09, 2021 | 5.070 | 5.200 | 4.910 | 5.110 | 586,951 | +0.02(+0.39%) |
Feb 08, 2021 | 5.090 | 5.240 | 4.990 | 5.090 | 636,646 | +0.03(+0.59%) |
Feb 05, 2021 | 4.860 | 5.070 | 4.860 | 5.060 | 720,900 | +0.22(+4.55%) |
Feb 04, 2021 | 4.660 | 4.880 | 4.560 | 4.840 | 702,081 | +0.14(+2.98%) |
Feb 03, 2021 | 4.450 | 4.805 | 4.430 | 4.700 | 1,059,075 | +0.23(+5.15%) |
Feb 02, 2021 | 4.480 | 4.550 | 4.270 | 4.470 | 948,327 | +0.11(+2.52%) |
Feb 01, 2021 | 4.220 | 4.600 | 4.160 | 4.360 | 1,326,355 | +0.28(+6.86%) |
Jan 29, 2021 | 4.470 | 4.510 | 4.080 | 4.080 | 852,600 | -0.26(-5.99%) |
Jan 28, 2021 | 4.590 | 4.630 | 4.240 | 4.340 | 906,030 | -0.14(-3.13%) |
Jan 27, 2021 | 4.470 | 5.000 | 4.330 | 4.480 | 1,771,546 | -0.15(-3.24%) |
Jan 26, 2021 | 4.400 | 4.640 | 4.370 | 4.630 | 1,386,448 | +0.22(+4.99%) |
Jan 25, 2021 | 4.440 | 4.460 | 3.930 | 4.410 | 2,118,496 | -0.01(-0.23%) |
Jan 22, 2021 | 4.410 | 4.450 | 4.210 | 4.420 | 1,124,500 | +0.01(+0.23%) |
Jan 21, 2021 | 4.350 | 4.600 | 4.290 | 4.410 | 910,420 | +0.05(+1.15%) |
Jan 20, 2021 | 4.350 | 4.450 | 4.220 | 4.360 | 669,347 | +0.05(+1.16%) |
Jan 19, 2021 | 4.465 | 4.465 | 4.200 | 4.310 | 598,520 | +0.13(+3.11%) |
Jan 15, 2021 | 4.640 | 4.660 | 4.160 | 4.180 | 1,441,200 | -0.48(-10.30%) |
Jan 14, 2021 | 4.720 | 4.880 | 4.600 | 4.660 | 1,245,849 | +0.04(+0.87%) |
Jan 13, 2021 | 4.730 | 4.730 | 4.560 | 4.620 | 1,086,636 | -0.08(-1.70%) |
Jan 12, 2021 | 5.210 | 5.330 | 4.690 | 4.700 | 1,215,991 | -0.42(-8.20%) |
Jan 11, 2021 | 5.430 | 5.540 | 5.100 | 5.120 | 1,375,858 | -0.56(-9.86%) |
Jan 08, 2021 | 5.080 | 5.800 | 5.070 | 5.680 | 1,914,100 | +0.65(+12.92%) |
Jan 07, 2021 | 4.950 | 5.210 | 4.890 | 5.030 | 1,017,735 | +0.10(+2.03%) |
Jan 06, 2021 | 4.700 | 5.170 | 4.550 | 4.930 | 1,921,768 | +0.31(+6.71%) |
Jan 05, 2021 | 4.200 | 4.670 | 4.114 | 4.620 | 1,153,782 | +0.35(+8.20%) |