Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.180 | 5.400 | 5.150 | 5.250 | 2,913,771 | +0.17(+3.35%) |
Mar 30, 2021 | 5.120 | 5.292 | 4.930 | 5.080 | 2,660,673 | +0.16(+3.25%) |
Mar 29, 2021 | 5.150 | 5.340 | 4.890 | 4.920 | 1,865,679 | -0.30(-5.75%) |
Mar 26, 2021 | 5.430 | 5.430 | 4.800 | 5.220 | 2,818,300 | -0.12(-2.25%) |
Mar 25, 2021 | 4.930 | 5.450 | 4.860 | 5.340 | 2,583,529 | +0.32(+6.37%) |
Mar 24, 2021 | 5.400 | 5.630 | 5.010 | 5.020 | 1,950,977 | -0.30(-5.64%) |
Mar 23, 2021 | 5.770 | 5.830 | 5.240 | 5.320 | 2,421,001 | -0.60(-10.14%) |
Mar 22, 2021 | 6.000 | 6.010 | 5.730 | 5.920 | 1,785,142 | -0.07(-1.17%) |
Mar 19, 2021 | 5.910 | 6.115 | 5.800 | 5.990 | 2,733,000 | +0.12(+2.04%) |
Mar 18, 2021 | 6.020 | 6.310 | 5.820 | 5.870 | 2,192,877 | -0.26(-4.24%) |
Mar 17, 2021 | 6.000 | 6.150 | 5.590 | 6.130 | 2,460,804 | -0.09(-1.45%) |
Mar 16, 2021 | 5.800 | 6.240 | 5.670 | 6.220 | 2,448,037 | +0.36(+6.14%) |
Mar 15, 2021 | 6.070 | 6.135 | 5.761 | 5.860 | 1,260,970 | -0.21(-3.46%) |
Mar 12, 2021 | 6.150 | 6.270 | 6.030 | 6.070 | 1,963,800 | -0.13(-2.10%) |
Mar 11, 2021 | 5.870 | 6.200 | 5.720 | 6.200 | 2,161,887 | +0.36(+6.16%) |
Mar 10, 2021 | 5.570 | 6.000 | 5.520 | 5.840 | 2,239,201 | +0.38(+6.96%) |
Mar 09, 2021 | 5.200 | 5.630 | 5.110 | 5.460 | 1,513,846 | +0.28(+5.41%) |
Mar 08, 2021 | 5.100 | 5.220 | 4.980 | 5.180 | 1,384,222 | +0.16(+3.19%) |
Mar 05, 2021 | 4.900 | 5.040 | 4.670 | 5.020 | 1,378,700 | +0.16(+3.29%) |
Mar 04, 2021 | 4.960 | 5.130 | 4.620 | 4.860 | 1,446,212 | -0.14(-2.80%) |
Mar 03, 2021 | 4.910 | 5.230 | 4.910 | 5.000 | 1,029,208 | +0.07(+1.42%) |
Mar 02, 2021 | 4.800 | 5.075 | 4.790 | 4.930 | 1,275,975 | +0.13(+2.71%) |
Mar 01, 2021 | 4.580 | 4.940 | 4.550 | 4.800 | 2,636,014 | +0.33(+7.38%) |
Feb 26, 2021 | 4.500 | 4.630 | 4.230 | 4.470 | 2,508,900 | -0.05(-1.11%) |
Feb 25, 2021 | 5.120 | 5.250 | 4.500 | 4.520 | 3,973,860 | -0.54(-10.67%) |
Feb 24, 2021 | 5.670 | 5.870 | 4.720 | 5.060 | 4,982,139 | -1.14(-18.39%) |
Feb 23, 2021 | 6.010 | 6.340 | 5.590 | 6.200 | 2,408,442 | +0.00(+0.00%) |
Feb 22, 2021 | 6.270 | 6.340 | 6.090 | 6.200 | 2,360,397 | -0.06(-0.96%) |
Feb 19, 2021 | 5.990 | 6.270 | 5.860 | 6.260 | 2,736,400 | +0.31(+5.21%) |
Feb 18, 2021 | 5.880 | 6.090 | 5.780 | 5.950 | 1,614,964 | +0.05(+0.85%) |
Feb 17, 2021 | 5.920 | 6.100 | 5.860 | 5.900 | 2,125,754 | -0.05(-0.84%) |
Feb 16, 2021 | 5.900 | 6.010 | 5.860 | 5.950 | 1,541,859 | +0.07(+1.19%) |
Feb 12, 2021 | 5.820 | 6.030 | 5.770 | 5.880 | 1,535,100 | +0.06(+1.03%) |
Feb 11, 2021 | 5.750 | 5.980 | 5.620 | 5.820 | 2,135,190 | +0.04(+0.69%) |
Feb 10, 2021 | 5.680 | 5.890 | 5.540 | 5.780 | 2,086,542 | +0.15(+2.66%) |
Feb 09, 2021 | 5.610 | 5.700 | 5.420 | 5.630 | 1,594,754 | -0.04(-0.71%) |
Feb 08, 2021 | 5.400 | 5.700 | 5.310 | 5.670 | 1,849,682 | +0.28(+5.19%) |
Feb 05, 2021 | 5.060 | 5.400 | 5.050 | 5.390 | 2,611,100 | +0.39(+7.80%) |
Feb 04, 2021 | 4.900 | 5.050 | 4.770 | 5.000 | 1,720,785 | +0.10(+2.04%) |
Feb 03, 2021 | 4.800 | 4.980 | 4.670 | 4.900 | 1,590,432 | +0.15(+3.16%) |
Feb 02, 2021 | 4.990 | 5.060 | 4.650 | 4.750 | 2,026,840 | -0.16(-3.26%) |
Feb 01, 2021 | 4.740 | 4.980 | 4.660 | 4.910 | 2,836,533 | +0.26(+5.59%) |
Jan 29, 2021 | 4.280 | 5.340 | 4.270 | 4.650 | 6,938,900 | +0.43(+10.19%) |
Jan 28, 2021 | 4.510 | 4.590 | 4.080 | 4.220 | 3,576,202 | -0.24(-5.38%) |
Jan 27, 2021 | 4.360 | 4.810 | 4.260 | 4.460 | 3,370,795 | +0.01(+0.22%) |
Jan 26, 2021 | 4.300 | 4.480 | 4.110 | 4.450 | 3,121,234 | +0.21(+4.95%) |
Jan 25, 2021 | 4.120 | 4.620 | 3.910 | 4.240 | 3,937,814 | +0.16(+3.92%) |
Jan 22, 2021 | 4.090 | 4.100 | 3.870 | 4.080 | 2,116,500 | -0.05(-1.21%) |
Jan 21, 2021 | 3.930 | 4.440 | 3.880 | 4.130 | 3,226,148 | +0.25(+6.44%) |
Jan 20, 2021 | 3.750 | 3.990 | 3.710 | 3.880 | 2,079,155 | +0.13(+3.47%) |
Jan 19, 2021 | 3.750 | 3.950 | 3.620 | 3.750 | 3,466,611 | +0.40(+11.94%) |
Jan 15, 2021 | 3.070 | 3.410 | 2.980 | 3.350 | 2,139,600 | +0.24(+7.72%) |
Jan 14, 2021 | 3.040 | 3.240 | 3.010 | 3.110 | 1,476,854 | +0.12(+4.01%) |
Jan 13, 2021 | 2.850 | 3.100 | 2.850 | 2.990 | 1,491,976 | +0.14(+4.91%) |
Jan 12, 2021 | 2.800 | 2.870 | 2.770 | 2.850 | 640,684 | +0.06(+2.15%) |
Jan 11, 2021 | 2.710 | 2.900 | 2.700 | 2.790 | 812,954 | -0.01(-0.36%) |
Jan 08, 2021 | 2.810 | 2.820 | 2.680 | 2.800 | 1,114,300 | +0.00(+0.00%) |
Jan 07, 2021 | 2.870 | 2.940 | 2.750 | 2.800 | 1,012,647 | -0.07(-2.44%) |
Jan 06, 2021 | 2.730 | 2.950 | 2.730 | 2.870 | 1,885,049 | +0.17(+6.30%) |
Jan 05, 2021 | 2.620 | 2.740 | 2.560 | 2.700 | 1,199,386 | +0.06(+2.27%) |