Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.320 | 5.530 | 5.250 | 5.450 | 732,731 | +0.16(+3.02%) |
Mar 30, 2021 | 5.320 | 5.350 | 5.210 | 5.290 | 203,754 | -0.04(-0.75%) |
Mar 29, 2021 | 5.330 | 5.410 | 5.230 | 5.330 | 320,466 | +0.00(+0.00%) |
Mar 26, 2021 | 5.260 | 5.370 | 5.190 | 5.330 | 327,309 | +0.09(+1.72%) |
Mar 25, 2021 | 5.310 | 5.330 | 5.160 | 5.240 | 532,179 | -0.09(-1.69%) |
Mar 24, 2021 | 5.380 | 5.570 | 5.320 | 5.330 | 583,998 | -0.02(-0.37%) |
Mar 23, 2021 | 5.590 | 5.620 | 5.310 | 5.350 | 925,379 | -0.23(-4.12%) |
Mar 22, 2021 | 5.450 | 5.680 | 5.370 | 5.580 | 879,226 | +0.15(+2.76%) |
Mar 19, 2021 | 5.510 | 5.530 | 5.120 | 5.430 | 2,348,058 | -0.14(-2.51%) |
Mar 18, 2021 | 5.650 | 5.830 | 5.520 | 5.570 | 1,522,523 | -0.10(-1.76%) |
Mar 17, 2021 | 5.570 | 5.750 | 5.370 | 5.670 | 1,553,700 | +0.23(+4.23%) |
Mar 16, 2021 | 5.300 | 5.700 | 5.300 | 5.440 | 2,521,800 | +0.17(+3.23%) |
Mar 15, 2021 | 5.210 | 5.490 | 5.170 | 5.270 | 1,363,739 | +0.11(+2.13%) |
Mar 12, 2021 | 5.100 | 5.190 | 5.080 | 5.160 | 482,995 | +0.08(+1.57%) |
Mar 11, 2021 | 5.060 | 5.120 | 5.040 | 5.080 | 310,835 | +0.03(+0.59%) |
Mar 10, 2021 | 5.190 | 5.190 | 5.000 | 5.050 | 552,190 | +0.03(+0.60%) |
Mar 09, 2021 | 4.900 | 5.070 | 4.900 | 5.020 | 266,809 | +0.06(+1.21%) |
Mar 08, 2021 | 4.970 | 5.030 | 4.920 | 4.960 | 247,753 | -0.01(-0.20%) |
Mar 05, 2021 | 5.000 | 5.030 | 4.790 | 4.970 | 950,569 | -0.05(-1.00%) |
Mar 04, 2021 | 5.080 | 5.100 | 4.960 | 5.020 | 587,237 | -0.07(-1.38%) |
Mar 03, 2021 | 5.140 | 5.310 | 5.080 | 5.090 | 919,970 | +0.01(+0.20%) |
Mar 02, 2021 | 5.020 | 5.140 | 4.980 | 5.080 | 897,755 | +0.09(+1.80%) |
Mar 01, 2021 | 5.000 | 5.030 | 4.930 | 4.990 | 903,138 | +0.04(+0.81%) |
Feb 26, 2021 | 5.080 | 5.130 | 4.860 | 4.950 | 1,449,620 | -0.18(-3.51%) |
Feb 25, 2021 | 5.150 | 5.250 | 5.050 | 5.130 | 461,645 | +0.01(+0.20%) |
Feb 24, 2021 | 5.150 | 5.170 | 5.070 | 5.120 | 340,763 | +0.00(+0.00%) |
Feb 23, 2021 | 5.170 | 5.170 | 4.970 | 5.120 | 670,239 | -0.05(-0.97%) |
Feb 22, 2021 | 5.110 | 5.230 | 5.000 | 5.170 | 606,551 | +0.13(+2.58%) |
Feb 19, 2021 | 5.120 | 5.210 | 5.040 | 5.040 | 591,183 | +0.02(+0.40%) |
Feb 18, 2021 | 5.200 | 5.260 | 5.010 | 5.020 | 618,042 | -0.13(-2.52%) |
Feb 17, 2021 | 5.270 | 5.300 | 5.100 | 5.150 | 1,823,858 | -0.07(-1.34%) |
Feb 16, 2021 | 4.950 | 5.310 | 4.950 | 5.220 | 1,185,248 | +0.29(+5.88%) |
Feb 12, 2021 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 4.950 | 5.060 | 4.840 | 4.930 | 1,213,845 | +0.11(+2.28%) |
Feb 10, 2021 | 4.950 | 5.060 | 4.820 | 4.820 | 1,380,145 | -0.06(-1.23%) |
Feb 09, 2021 | 4.800 | 5.000 | 4.780 | 4.880 | 1,015,560 | +0.10(+2.09%) |
Feb 08, 2021 | 4.780 | 4.790 | 4.730 | 4.780 | 532,965 | +0.07(+1.49%) |
Feb 05, 2021 | 4.650 | 4.740 | 4.650 | 4.710 | 200,282 | +0.07(+1.51%) |
Feb 04, 2021 | 4.790 | 4.790 | 4.630 | 4.640 | 215,056 | -0.13(-2.73%) |
Feb 03, 2021 | 4.640 | 4.780 | 4.630 | 4.770 | 287,194 | +0.13(+2.80%) |
Feb 02, 2021 | 4.780 | 4.810 | 4.610 | 4.640 | 452,226 | -0.14(-2.93%) |
Feb 01, 2021 | 4.430 | 4.790 | 4.420 | 4.780 | 981,074 | +0.38(+8.64%) |
Jan 29, 2021 | 4.350 | 4.410 | 4.320 | 4.400 | 617,443 | +0.05(+1.15%) |
Jan 28, 2021 | 4.390 | 4.400 | 4.310 | 4.350 | 329,030 | -0.03(-0.68%) |
Jan 27, 2021 | 4.500 | 4.500 | 4.360 | 4.380 | 640,154 | -0.16(-3.52%) |
Jan 26, 2021 | 4.670 | 4.670 | 4.500 | 4.540 | 520,675 | -0.06(-1.30%) |
Jan 25, 2021 | 4.340 | 4.640 | 4.310 | 4.600 | 889,308 | +0.31(+7.23%) |
Jan 22, 2021 | 4.310 | 4.330 | 4.280 | 4.290 | 265,203 | -0.03(-0.69%) |
Jan 21, 2021 | 4.370 | 4.410 | 4.310 | 4.320 | 300,381 | -0.07(-1.59%) |
Jan 20, 2021 | 4.400 | 4.450 | 4.350 | 4.390 | 319,442 | +0.00(+0.00%) |
Jan 19, 2021 | 4.530 | 4.540 | 4.370 | 4.390 | 415,659 | -0.08(-1.79%) |
Jan 18, 2021 | 4.450 | 4.520 | 4.400 | 4.470 | 206,274 | +0.05(+1.13%) |
Jan 15, 2021 | 4.600 | 4.600 | 4.390 | 4.420 | 666,839 | -0.12(-2.64%) |
Jan 14, 2021 | 4.570 | 4.640 | 4.500 | 4.540 | 427,867 | +0.02(+0.44%) |
Jan 13, 2021 | 4.600 | 4.610 | 4.470 | 4.520 | 563,281 | -0.05(-1.09%) |
Jan 12, 2021 | 4.700 | 4.700 | 4.520 | 4.570 | 275,470 | -0.11(-2.35%) |
Jan 11, 2021 | 4.650 | 4.730 | 4.600 | 4.680 | 324,293 | +0.03(+0.65%) |
Jan 08, 2021 | 4.850 | 4.850 | 4.630 | 4.650 | 474,093 | -0.14(-2.92%) |
Jan 07, 2021 | 4.930 | 4.950 | 4.760 | 4.790 | 386,146 | -0.09(-1.84%) |
Jan 06, 2021 | 5.000 | 5.000 | 4.870 | 4.880 | 302,236 | -0.10(-2.01%) |
Jan 05, 2021 | 4.810 | 4.990 | 4.810 | 4.980 | 380,882 | +0.17(+3.53%) |