Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.590 | 5.050 | 4.460 | 4.740 | 218,111 | +0.17(+3.72%) |
Mar 30, 2021 | 4.650 | 4.740 | 4.440 | 4.570 | 121,816 | -0.20(-4.19%) |
Mar 29, 2021 | 4.540 | 4.900 | 4.500 | 4.770 | 407,815 | +0.31(+6.95%) |
Mar 26, 2021 | 4.760 | 4.760 | 4.450 | 4.460 | 382,400 | -0.19(-4.09%) |
Mar 25, 2021 | 4.760 | 4.870 | 4.540 | 4.650 | 70,861 | -0.18(-3.73%) |
Mar 24, 2021 | 4.900 | 5.040 | 4.700 | 4.830 | 96,627 | -0.03(-0.62%) |
Mar 23, 2021 | 5.100 | 5.120 | 4.860 | 4.860 | 152,771 | -0.25(-4.89%) |
Mar 22, 2021 | 5.170 | 5.330 | 4.990 | 5.110 | 131,814 | -0.01(-0.20%) |
Mar 19, 2021 | 5.200 | 5.450 | 5.110 | 5.120 | 151,900 | -0.09(-1.73%) |
Mar 18, 2021 | 5.120 | 5.600 | 5.000 | 5.210 | 510,510 | +0.00(+0.00%) |
Mar 17, 2021 | 5.000 | 5.460 | 4.950 | 5.210 | 407,625 | +0.18(+3.58%) |
Mar 16, 2021 | 5.010 | 5.180 | 4.900 | 5.030 | 203,249 | +0.11(+2.24%) |
Mar 15, 2021 | 4.970 | 5.180 | 4.840 | 4.920 | 90,989 | -0.08(-1.60%) |
Mar 12, 2021 | 4.970 | 5.180 | 4.890 | 5.000 | 174,800 | -0.04(-0.79%) |
Mar 11, 2021 | 4.870 | 5.070 | 4.800 | 5.040 | 160,185 | +0.22(+4.56%) |
Mar 10, 2021 | 5.240 | 5.390 | 4.800 | 4.820 | 442,449 | -0.33(-6.41%) |
Mar 09, 2021 | 4.760 | 5.460 | 4.760 | 5.150 | 964,082 | +0.37(+7.74%) |
Mar 08, 2021 | 4.550 | 5.200 | 4.330 | 4.780 | 416,808 | +0.32(+7.17%) |
Mar 05, 2021 | 4.310 | 4.700 | 4.070 | 4.460 | 425,200 | +0.22(+5.19%) |
Mar 04, 2021 | 4.850 | 4.960 | 4.110 | 4.240 | 256,884 | -0.72(-14.52%) |
Mar 03, 2021 | 5.060 | 5.080 | 4.890 | 4.960 | 64,644 | +0.02(+0.40%) |
Mar 02, 2021 | 4.950 | 5.100 | 4.930 | 4.940 | 126,994 | -0.10(-1.98%) |
Mar 01, 2021 | 4.980 | 5.200 | 4.900 | 5.040 | 209,905 | +0.04(+0.80%) |
Feb 26, 2021 | 5.210 | 5.400 | 4.980 | 5.000 | 191,600 | -0.19(-3.66%) |
Feb 25, 2021 | 5.500 | 5.600 | 5.030 | 5.190 | 161,357 | -0.33(-5.98%) |
Feb 24, 2021 | 5.550 | 5.770 | 5.390 | 5.520 | 340,780 | +0.06(+1.10%) |
Feb 23, 2021 | 5.170 | 5.750 | 4.920 | 5.460 | 665,870 | -0.13(-2.33%) |
Feb 22, 2021 | 6.150 | 6.180 | 5.540 | 5.590 | 298,977 | -0.68(-10.85%) |
Feb 19, 2021 | 6.440 | 6.600 | 6.200 | 6.270 | 404,600 | -0.01(-0.16%) |
Feb 18, 2021 | 7.440 | 7.440 | 6.280 | 6.280 | 641,825 | -1.23(-16.38%) |
Feb 17, 2021 | 8.010 | 8.060 | 7.400 | 7.510 | 685,944 | -0.69(-8.41%) |
Feb 16, 2021 | 7.450 | 9.000 | 7.100 | 8.200 | 2,518,968 | +1.19(+16.98%) |
Feb 12, 2021 | 6.930 | 7.370 | 6.750 | 7.010 | 242,700 | +0.15(+2.19%) |
Feb 11, 2021 | 7.320 | 7.700 | 6.790 | 6.860 | 311,972 | -0.54(-7.30%) |
Feb 10, 2021 | 8.250 | 8.297 | 6.990 | 7.400 | 665,314 | -0.24(-3.14%) |
Feb 09, 2021 | 7.110 | 8.090 | 7.080 | 7.640 | 865,060 | +0.49(+6.85%) |
Feb 08, 2021 | 6.820 | 7.155 | 6.700 | 7.150 | 191,858 | +0.43(+6.40%) |
Feb 05, 2021 | 6.880 | 6.970 | 6.520 | 6.720 | 259,200 | -0.12(-1.75%) |
Feb 04, 2021 | 7.050 | 7.300 | 6.800 | 6.840 | 323,573 | -0.13(-1.87%) |
Feb 03, 2021 | 6.880 | 7.297 | 6.640 | 6.970 | 718,148 | +0.26(+3.87%) |
Feb 02, 2021 | 6.970 | 7.200 | 6.570 | 6.710 | 677,882 | -0.40(-5.63%) |
Feb 01, 2021 | 6.160 | 7.520 | 5.920 | 7.110 | 1,342,589 | +1.09(+18.11%) |
Jan 29, 2021 | 6.270 | 6.450 | 5.900 | 6.020 | 314,800 | -0.37(-5.79%) |
Jan 28, 2021 | 6.430 | 6.720 | 6.210 | 6.390 | 266,962 | -0.05(-0.78%) |
Jan 27, 2021 | 6.800 | 7.000 | 6.410 | 6.440 | 394,889 | -0.41(-5.99%) |
Jan 26, 2021 | 6.490 | 7.050 | 6.210 | 6.850 | 521,613 | +0.36(+5.55%) |
Jan 25, 2021 | 6.720 | 6.770 | 6.110 | 6.490 | 401,163 | -0.16(-2.41%) |
Jan 22, 2021 | 6.720 | 6.800 | 6.290 | 6.650 | 860,400 | -0.22(-3.20%) |
Jan 21, 2021 | 6.240 | 8.250 | 6.050 | 6.870 | 3,082,765 | +0.55(+8.70%) |
Jan 20, 2021 | 6.250 | 6.440 | 5.800 | 6.320 | 604,114 | -0.02(-0.32%) |
Jan 19, 2021 | 6.530 | 7.300 | 6.190 | 6.340 | 1,401,094 | +0.25(+4.11%) |
Jan 15, 2021 | 5.410 | 6.280 | 5.380 | 6.090 | 1,487,800 | +0.66(+12.15%) |
Jan 14, 2021 | 5.620 | 5.800 | 5.270 | 5.430 | 381,866 | -0.19(-3.38%) |
Jan 13, 2021 | 5.610 | 6.480 | 5.350 | 5.620 | 1,389,885 | +0.03(+0.54%) |
Jan 12, 2021 | 5.230 | 5.920 | 5.090 | 5.590 | 812,850 | +0.34(+6.48%) |
Jan 11, 2021 | 4.860 | 5.350 | 4.810 | 5.250 | 828,120 | +0.39(+8.02%) |
Jan 08, 2021 | 4.910 | 4.958 | 4.800 | 4.860 | 84,500 | -0.02(-0.41%) |
Jan 07, 2021 | 4.790 | 4.980 | 4.700 | 4.880 | 217,093 | +0.07(+1.46%) |
Jan 06, 2021 | 4.890 | 4.940 | 4.500 | 4.810 | 384,642 | -0.03(-0.62%) |
Jan 05, 2021 | 5.160 | 5.300 | 4.720 | 4.840 | 322,462 | -0.33(-6.38%) |