Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.676 | 5.782 | 5.641 | 5.719 | 2,150,113 | +0.14(+2.46%) |
Mar 30, 2021 | 5.657 | 5.694 | 5.582 | 5.582 | 2,471,688 | -0.13(-2.19%) |
Mar 29, 2021 | 5.819 | 5.838 | 5.679 | 5.707 | 3,335,300 | -0.27(-4.50%) |
Mar 26, 2021 | 5.819 | 6.013 | 5.788 | 5.976 | 3,658,186 | +0.30(+5.29%) |
Mar 25, 2021 | 5.551 | 5.701 | 5.469 | 5.676 | 2,893,528 | +0.03(+0.55%) |
Mar 24, 2021 | 5.626 | 5.744 | 5.607 | 5.644 | 4,220,839 | +0.19(+3.44%) |
Mar 23, 2021 | 5.826 | 5.838 | 5.444 | 5.457 | 5,523,128 | -0.52(-8.68%) |
Mar 22, 2021 | 5.938 | 6.082 | 5.907 | 5.976 | 3,529,192 | +0.14(+2.36%) |
Mar 19, 2021 | 5.707 | 5.882 | 5.632 | 5.838 | 2,591,415 | +0.05(+0.86%) |
Mar 18, 2021 | 5.876 | 6.132 | 5.769 | 5.788 | 5,574,964 | -0.12(-2.01%) |
Mar 17, 2021 | 5.719 | 5.932 | 5.694 | 5.907 | 2,808,980 | +0.16(+2.72%) |
Mar 16, 2021 | 5.863 | 5.863 | 5.738 | 5.751 | 2,709,617 | -0.19(-3.16%) |
Mar 15, 2021 | 5.776 | 5.938 | 5.744 | 5.938 | 2,860,048 | +0.21(+3.71%) |
Mar 12, 2021 | 5.657 | 5.732 | 5.629 | 5.726 | 1,007,577 | +0.04(+0.77%) |
Mar 11, 2021 | 5.713 | 5.738 | 5.660 | 5.682 | 1,259,060 | +0.02(+0.44%) |
Mar 10, 2021 | 5.426 | 5.669 | 5.407 | 5.657 | 2,981,079 | +0.21(+3.78%) |
Mar 09, 2021 | 5.538 | 5.563 | 5.451 | 5.451 | 1,552,577 | -0.06(-1.13%) |
Mar 08, 2021 | 5.532 | 5.582 | 5.488 | 5.513 | 1,652,213 | -0.08(-1.34%) |
Mar 05, 2021 | 5.582 | 5.613 | 5.469 | 5.588 | 1,987,476 | +0.07(+1.25%) |
Mar 04, 2021 | 5.707 | 5.713 | 5.507 | 5.519 | 2,360,181 | -0.24(-4.23%) |
Mar 03, 2021 | 5.619 | 5.844 | 5.613 | 5.763 | 2,260,935 | +0.08(+1.43%) |
Mar 02, 2021 | 5.607 | 5.744 | 5.594 | 5.682 | 1,607,032 | +0.02(+0.44%) |
Mar 01, 2021 | 5.563 | 5.701 | 5.551 | 5.657 | 2,010,381 | +0.14(+2.49%) |
Feb 26, 2021 | 5.644 | 5.663 | 5.482 | 5.519 | 1,912,124 | -0.19(-3.39%) |
Feb 25, 2021 | 5.751 | 5.807 | 5.694 | 5.713 | 2,269,352 | -0.04(-0.76%) |
Feb 24, 2021 | 5.613 | 5.769 | 5.582 | 5.757 | 1,882,957 | +0.12(+2.11%) |
Feb 23, 2021 | 5.719 | 5.744 | 5.588 | 5.638 | 2,236,616 | -0.11(-1.95%) |
Feb 22, 2021 | 5.887 | 5.912 | 5.744 | 5.750 | 2,079,497 | -0.17(-2.94%) |
Feb 19, 2021 | 5.825 | 5.931 | 5.778 | 5.925 | 1,946,253 | +0.26(+4.51%) |
Feb 18, 2021 | 5.794 | 5.800 | 5.657 | 5.669 | 2,057,052 | -0.19(-3.19%) |
Feb 17, 2021 | 5.831 | 5.940 | 5.800 | 5.856 | 2,570,065 | -0.09(-1.47%) |
Feb 16, 2021 | 5.968 | 6.031 | 5.894 | 5.943 | 2,590,743 | +0.14(+2.47%) |
Feb 12, 2021 | 5.588 | 5.803 | 5.566 | 5.800 | 1,739,027 | +0.14(+2.53%) |
Feb 11, 2021 | 5.613 | 5.688 | 5.557 | 5.657 | 1,702,230 | +0.02(+0.44%) |
Feb 10, 2021 | 5.513 | 5.663 | 5.495 | 5.632 | 2,298,437 | -0.02(-0.44%) |
Feb 09, 2021 | 5.669 | 5.682 | 5.532 | 5.657 | 2,600,399 | +0.11(+1.91%) |
Feb 08, 2021 | 5.451 | 5.570 | 5.408 | 5.551 | 2,818,208 | +0.19(+3.60%) |
Feb 05, 2021 | 5.177 | 5.358 | 5.158 | 5.358 | 2,672,747 | +0.31(+6.17%) |
Feb 04, 2021 | 5.052 | 5.102 | 4.965 | 5.046 | 2,188,871 | -0.06(-1.22%) |
Feb 03, 2021 | 5.028 | 5.171 | 5.028 | 5.109 | 1,753,952 | +0.07(+1.49%) |
Feb 02, 2021 | 5.052 | 5.065 | 4.978 | 5.034 | 1,581,734 | +0.06(+1.25%) |
Feb 01, 2021 | 5.021 | 5.052 | 4.947 | 4.971 | 1,959,296 | +0.05(+1.01%) |
Jan 29, 2021 | 4.922 | 5.052 | 4.872 | 4.922 | 2,724,273 | +0.02(+0.38%) |
Jan 28, 2021 | 4.984 | 4.996 | 4.872 | 4.903 | 3,225,183 | -0.02(-0.51%) |
Jan 27, 2021 | 5.015 | 5.040 | 4.928 | 4.928 | 1,520,937 | -0.09(-1.74%) |
Jan 26, 2021 | 5.015 | 5.109 | 4.984 | 5.015 | 1,643,780 | +0.03(+0.63%) |
Jan 25, 2021 | 4.984 | 4.990 | 4.909 | 4.984 | 2,137,596 | -0.08(-1.60%) |
Jan 22, 2021 | 5.065 | 5.084 | 5.028 | 5.065 | 1,901,629 | -0.12(-2.28%) |
Jan 21, 2021 | 5.115 | 5.195 | 5.096 | 5.183 | 1,806,549 | +0.00(+0.00%) |
Jan 20, 2021 | 5.233 | 5.236 | 5.146 | 5.183 | 1,680,455 | -0.08(-1.54%) |
Jan 19, 2021 | 5.271 | 5.327 | 5.183 | 5.264 | 2,280,262 | -0.12(-2.31%) |
Jan 15, 2021 | 5.420 | 5.432 | 5.302 | 5.389 | 1,904,358 | -0.16(-2.81%) |
Jan 14, 2021 | 5.426 | 5.557 | 5.414 | 5.545 | 1,468,646 | +0.14(+2.53%) |
Jan 13, 2021 | 5.457 | 5.464 | 5.345 | 5.408 | 1,488,987 | +0.02(+0.35%) |
Jan 12, 2021 | 5.221 | 5.414 | 5.214 | 5.389 | 2,537,211 | +0.16(+2.98%) |
Jan 11, 2021 | 5.295 | 5.339 | 5.158 | 5.233 | 2,821,524 | -0.31(-5.51%) |
Jan 08, 2021 | 5.470 | 5.545 | 5.408 | 5.538 | 3,049,638 | +0.23(+4.34%) |
Jan 07, 2021 | 5.177 | 5.314 | 5.102 | 5.308 | 2,411,527 | +0.17(+3.27%) |
Jan 06, 2021 | 5.140 | 5.193 | 5.121 | 5.140 | 1,597,874 | +0.02(+0.36%) |
Jan 05, 2021 | 5.252 | 5.271 | 5.096 | 5.121 | 1,941,277 | -0.16(-3.07%) |