Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.800 | 4.990 | 4.760 | 4.960 | 3,531,752 | +0.20(+4.20%) |
Mar 30, 2021 | 4.720 | 4.830 | 4.640 | 4.760 | 2,901,217 | -0.15(-3.05%) |
Mar 29, 2021 | 5.070 | 5.100 | 4.778 | 4.910 | 3,764,495 | -0.21(-4.10%) |
Mar 26, 2021 | 5.120 | 5.145 | 5.020 | 5.120 | 3,398,800 | +0.03(+0.59%) |
Mar 25, 2021 | 5.000 | 5.200 | 4.970 | 5.090 | 4,135,921 | -0.05(-0.97%) |
Mar 24, 2021 | 5.360 | 5.370 | 5.140 | 5.140 | 3,119,205 | -0.14(-2.65%) |
Mar 23, 2021 | 5.510 | 5.510 | 5.270 | 5.280 | 3,165,528 | -0.27(-4.86%) |
Mar 22, 2021 | 5.560 | 5.760 | 5.550 | 5.550 | 2,765,936 | -0.18(-3.14%) |
Mar 19, 2021 | 5.910 | 5.950 | 5.540 | 5.730 | 15,517,900 | -0.22(-3.70%) |
Mar 18, 2021 | 6.120 | 6.240 | 5.950 | 5.950 | 5,569,603 | -0.30(-4.80%) |
Mar 17, 2021 | 6.080 | 6.390 | 5.960 | 6.250 | 7,002,416 | +0.05(+0.81%) |
Mar 16, 2021 | 6.380 | 6.400 | 6.090 | 6.200 | 4,491,670 | -0.15(-2.36%) |
Mar 15, 2021 | 6.160 | 6.470 | 6.100 | 6.350 | 10,015,853 | +0.33(+5.48%) |
Mar 12, 2021 | 5.590 | 6.020 | 5.550 | 6.020 | 3,302,000 | +0.10(+1.69%) |
Mar 11, 2021 | 5.830 | 5.930 | 5.710 | 5.920 | 2,591,178 | +0.16(+2.78%) |
Mar 10, 2021 | 5.600 | 5.780 | 5.530 | 5.760 | 3,985,224 | +0.21(+3.78%) |
Mar 09, 2021 | 5.520 | 5.680 | 5.420 | 5.550 | 3,896,216 | +0.36(+6.94%) |
Mar 08, 2021 | 5.440 | 5.560 | 5.180 | 5.190 | 3,470,771 | -0.26(-4.77%) |
Mar 05, 2021 | 5.390 | 5.550 | 5.070 | 5.450 | 5,454,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.830 | 5.910 | 5.290 | 5.450 | 6,597,751 | -0.36(-6.20%) |
Mar 03, 2021 | 6.010 | 6.140 | 5.760 | 5.810 | 5,372,293 | -0.47(-7.48%) |
Mar 02, 2021 | 5.880 | 6.380 | 5.840 | 6.280 | 4,686,663 | +0.45(+7.72%) |
Mar 01, 2021 | 6.140 | 6.190 | 5.730 | 5.830 | 4,784,830 | -0.07(-1.19%) |
Feb 26, 2021 | 6.190 | 6.270 | 5.700 | 5.900 | 6,727,000 | -0.50(-7.81%) |
Feb 25, 2021 | 6.690 | 6.910 | 6.350 | 6.400 | 6,025,880 | -0.37(-5.47%) |
Feb 24, 2021 | 6.450 | 6.850 | 6.350 | 6.770 | 4,176,843 | +0.16(+2.42%) |
Feb 23, 2021 | 6.490 | 6.630 | 6.070 | 6.610 | 6,113,986 | -0.15(-2.22%) |
Feb 22, 2021 | 6.230 | 6.850 | 6.110 | 6.760 | 7,634,585 | +0.63(+10.28%) |
Feb 19, 2021 | 5.850 | 6.165 | 5.830 | 6.130 | 4,829,100 | +0.37(+6.42%) |
Feb 18, 2021 | 5.800 | 5.910 | 5.590 | 5.760 | 4,120,966 | -0.09(-1.54%) |
Feb 17, 2021 | 5.600 | 5.930 | 5.490 | 5.850 | 4,498,561 | +0.11(+1.92%) |
Feb 16, 2021 | 5.580 | 5.950 | 5.440 | 5.740 | 6,795,726 | +0.02(+0.35%) |
Feb 12, 2021 | 5.210 | 5.740 | 5.110 | 5.720 | 5,664,200 | +0.44(+8.33%) |
Feb 11, 2021 | 5.370 | 5.570 | 5.150 | 5.280 | 4,551,208 | -0.05(-0.94%) |
Feb 10, 2021 | 5.370 | 5.410 | 5.100 | 5.330 | 3,425,445 | -0.01(-0.19%) |
Feb 09, 2021 | 5.270 | 5.390 | 5.130 | 5.340 | 4,576,502 | +0.13(+2.50%) |
Feb 08, 2021 | 5.090 | 5.310 | 5.050 | 5.210 | 4,793,850 | +0.28(+5.68%) |
Feb 05, 2021 | 4.930 | 4.990 | 4.762 | 4.930 | 3,435,000 | +0.10(+2.07%) |
Feb 04, 2021 | 4.670 | 4.890 | 4.490 | 4.830 | 5,042,798 | -0.02(-0.41%) |
Feb 03, 2021 | 5.040 | 5.070 | 4.810 | 4.850 | 3,347,971 | -0.08(-1.62%) |
Feb 02, 2021 | 5.220 | 5.240 | 4.740 | 4.930 | 9,604,033 | -1.03(-17.28%) |
Feb 01, 2021 | 6.200 | 6.750 | 5.520 | 5.960 | 18,518,784 | +1.01(+20.40%) |
Jan 29, 2021 | 5.320 | 5.390 | 4.890 | 4.950 | 7,660,600 | +0.19(+3.99%) |
Jan 28, 2021 | 4.610 | 5.090 | 4.435 | 4.760 | 12,424,327 | +0.69(+16.95%) |
Jan 27, 2021 | 4.220 | 4.290 | 3.960 | 4.070 | 4,356,865 | -0.29(-6.65%) |
Jan 26, 2021 | 4.300 | 4.480 | 4.270 | 4.360 | 2,178,250 | +0.08(+1.87%) |
Jan 25, 2021 | 4.550 | 4.590 | 4.240 | 4.280 | 4,098,639 | -0.25(-5.52%) |
Jan 22, 2021 | 4.370 | 4.600 | 4.300 | 4.530 | 2,548,700 | -0.09(-1.95%) |
Jan 21, 2021 | 4.700 | 4.780 | 4.500 | 4.620 | 3,274,844 | -0.07(-1.49%) |
Jan 20, 2021 | 4.450 | 4.720 | 4.410 | 4.690 | 4,864,589 | +0.42(+9.84%) |
Jan 19, 2021 | 4.380 | 4.420 | 4.220 | 4.270 | 3,860,611 | +0.06(+1.43%) |
Jan 15, 2021 | 4.480 | 4.520 | 4.180 | 4.210 | 4,975,900 | -0.39(-8.48%) |
Jan 14, 2021 | 4.490 | 4.700 | 4.480 | 4.600 | 3,256,264 | +0.11(+2.45%) |
Jan 13, 2021 | 4.700 | 4.720 | 4.480 | 4.490 | 2,881,644 | -0.20(-4.26%) |
Jan 12, 2021 | 4.590 | 4.720 | 4.470 | 4.690 | 3,398,988 | +0.06(+1.30%) |
Jan 11, 2021 | 4.650 | 4.730 | 4.390 | 4.630 | 4,354,277 | -0.28(-5.70%) |
Jan 08, 2021 | 5.160 | 5.160 | 4.720 | 4.910 | 8,361,700 | -0.47(-8.74%) |
Jan 07, 2021 | 5.600 | 5.710 | 5.250 | 5.380 | 4,162,274 | -0.23(-4.10%) |
Jan 06, 2021 | 5.580 | 5.680 | 5.370 | 5.610 | 5,873,889 | -0.09(-1.58%) |
Jan 05, 2021 | 5.700 | 5.750 | 5.430 | 5.700 | 4,547,527 | +0.07(+1.24%) |