Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.932 | 6.032 | 5.886 | 5.909 | 23,660,468 | -0.06(-1.03%) |
Mar 30, 2021 | 5.924 | 6.001 | 5.871 | 5.971 | 12,601,622 | -0.05(-0.77%) |
Mar 29, 2021 | 6.063 | 6.078 | 5.871 | 6.017 | 17,647,032 | -0.08(-1.39%) |
Mar 26, 2021 | 6.063 | 6.117 | 5.924 | 6.101 | 20,694,236 | +0.13(+2.19%) |
Mar 25, 2021 | 5.786 | 5.994 | 5.671 | 5.971 | 25,440,830 | +0.10(+1.70%) |
Mar 24, 2021 | 6.032 | 6.101 | 5.832 | 5.871 | 32,480,340 | -0.07(-1.17%) |
Mar 23, 2021 | 6.155 | 6.186 | 5.840 | 5.940 | 35,143,352 | -0.29(-4.69%) |
Mar 22, 2021 | 6.155 | 6.278 | 6.094 | 6.232 | 24,251,420 | +0.09(+1.50%) |
Mar 19, 2021 | 6.040 | 6.232 | 5.986 | 6.140 | 36,887,736 | +0.16(+2.70%) |
Mar 18, 2021 | 6.248 | 6.278 | 5.978 | 5.978 | 45,309,880 | -0.28(-4.55%) |
Mar 17, 2021 | 6.217 | 6.394 | 6.194 | 6.263 | 22,465,294 | +0.04(+0.62%) |
Mar 16, 2021 | 6.386 | 6.394 | 6.171 | 6.225 | 28,855,644 | -0.17(-2.65%) |
Mar 15, 2021 | 6.540 | 6.563 | 6.363 | 6.394 | 22,222,056 | -0.13(-2.00%) |
Mar 12, 2021 | 6.401 | 6.528 | 6.355 | 6.525 | 15,454,750 | +0.09(+1.44%) |
Mar 11, 2021 | 6.625 | 6.694 | 6.425 | 6.432 | 23,456,416 | -0.17(-2.56%) |
Mar 10, 2021 | 6.240 | 6.632 | 6.217 | 6.602 | 38,187,744 | +0.41(+6.58%) |
Mar 09, 2021 | 6.163 | 6.309 | 6.109 | 6.194 | 23,358,076 | -0.04(-0.62%) |
Mar 08, 2021 | 6.248 | 6.409 | 6.155 | 6.232 | 26,029,916 | -0.04(-0.61%) |
Mar 05, 2021 | 6.325 | 6.340 | 5.886 | 6.271 | 40,437,224 | +0.08(+1.37%) |
Mar 04, 2021 | 6.117 | 6.363 | 6.040 | 6.186 | 33,978,308 | +0.13(+2.16%) |
Mar 03, 2021 | 6.225 | 6.240 | 6.040 | 6.055 | 22,745,378 | -0.08(-1.38%) |
Mar 02, 2021 | 6.178 | 6.271 | 6.132 | 6.140 | 19,229,866 | -0.11(-1.72%) |
Mar 01, 2021 | 6.117 | 6.263 | 6.024 | 6.248 | 32,938,578 | +0.37(+6.28%) |
Feb 26, 2021 | 6.109 | 6.217 | 5.862 | 5.878 | 40,664,148 | -0.32(-5.21%) |
Feb 25, 2021 | 6.363 | 6.455 | 6.017 | 6.201 | 41,787,748 | -0.05(-0.74%) |
Feb 24, 2021 | 5.955 | 6.363 | 5.940 | 6.248 | 63,468,176 | +0.31(+5.18%) |
Feb 23, 2021 | 5.824 | 5.940 | 5.470 | 5.940 | 43,270,612 | +0.19(+3.35%) |
Feb 22, 2021 | 5.409 | 5.901 | 5.386 | 5.747 | 57,132,884 | +0.36(+6.71%) |
Feb 19, 2021 | 5.263 | 5.401 | 5.247 | 5.386 | 33,820,052 | +0.17(+3.24%) |
Feb 18, 2021 | 5.178 | 5.347 | 5.117 | 5.217 | 27,368,366 | -0.08(-1.60%) |
Feb 17, 2021 | 5.463 | 5.470 | 5.270 | 5.301 | 40,947,172 | -0.05(-1.01%) |
Feb 16, 2021 | 5.347 | 5.386 | 5.278 | 5.355 | 28,925,338 | +0.11(+2.05%) |
Feb 12, 2021 | 5.217 | 5.329 | 5.186 | 5.247 | 18,328,780 | +0.03(+0.59%) |
Feb 11, 2021 | 5.247 | 5.332 | 5.178 | 5.217 | 29,047,780 | -0.04(-0.73%) |
Feb 10, 2021 | 5.255 | 5.263 | 5.093 | 5.255 | 21,083,728 | +0.04(+0.74%) |
Feb 09, 2021 | 5.386 | 5.386 | 5.217 | 5.217 | 26,452,518 | -0.22(-3.97%) |
Feb 08, 2021 | 5.255 | 5.432 | 5.201 | 5.432 | 36,755,348 | +0.26(+5.06%) |
Feb 05, 2021 | 5.155 | 5.217 | 5.109 | 5.170 | 19,367,242 | +0.09(+1.86%) |
Feb 04, 2021 | 5.039 | 5.114 | 4.986 | 5.076 | 28,863,218 | +0.06(+1.20%) |
Feb 03, 2021 | 4.963 | 5.016 | 4.903 | 5.016 | 22,084,808 | +0.11(+2.14%) |
Feb 02, 2021 | 4.888 | 5.008 | 4.858 | 4.911 | 26,765,646 | +0.13(+2.67%) |
Feb 01, 2021 | 4.783 | 4.805 | 4.700 | 4.783 | 23,675,836 | +0.07(+1.44%) |
Jan 29, 2021 | 4.836 | 4.918 | 4.693 | 4.715 | 30,013,914 | -0.11(-2.18%) |
Jan 28, 2021 | 4.851 | 4.896 | 4.753 | 4.820 | 33,839,868 | -0.05(-0.93%) |
Jan 27, 2021 | 4.918 | 4.971 | 4.828 | 4.866 | 35,892,756 | -0.11(-2.27%) |
Jan 26, 2021 | 4.971 | 5.294 | 4.948 | 4.978 | 53,767,776 | +0.04(+0.76%) |
Jan 25, 2021 | 4.926 | 4.978 | 4.828 | 4.941 | 24,684,844 | +0.05(+1.08%) |
Jan 22, 2021 | 4.941 | 4.945 | 4.858 | 4.888 | 33,956,476 | -0.09(-1.81%) |
Jan 21, 2021 | 5.129 | 5.166 | 4.948 | 4.978 | 34,050,164 | -0.16(-3.07%) |
Jan 20, 2021 | 5.234 | 5.302 | 5.129 | 5.136 | 30,898,758 | -0.02(-0.29%) |
Jan 19, 2021 | 5.264 | 5.302 | 5.114 | 5.151 | 36,690,676 | -0.12(-2.28%) |
Jan 15, 2021 | 5.354 | 5.369 | 5.166 | 5.272 | 24,853,312 | -0.09(-1.68%) |
Jan 14, 2021 | 5.452 | 5.467 | 5.332 | 5.362 | 30,958,202 | -0.08(-1.52%) |
Jan 13, 2021 | 5.392 | 5.452 | 5.309 | 5.445 | 25,586,044 | +0.08(+1.40%) |
Jan 12, 2021 | 5.242 | 5.430 | 5.204 | 5.369 | 37,555,024 | +0.23(+4.54%) |
Jan 11, 2021 | 5.001 | 5.159 | 4.963 | 5.136 | 23,538,706 | +0.08(+1.49%) |
Jan 08, 2021 | 5.061 | 5.099 | 4.948 | 5.061 | 28,849,058 | +0.06(+1.20%) |
Jan 07, 2021 | 5.001 | 5.084 | 4.918 | 5.001 | 20,443,740 | +0.02(+0.45%) |
Jan 06, 2021 | 4.956 | 5.024 | 4.828 | 4.978 | 26,701,060 | +0.12(+2.48%) |
Jan 05, 2021 | 4.587 | 4.963 | 4.572 | 4.858 | 37,358,376 | +0.27(+5.90%) |