Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.640 | 7.280 | 5.640 | 6.800 | 209,856 | +1.03(+17.85%) |
Mar 30, 2021 | 5.600 | 5.810 | 5.600 | 5.770 | 5,250 | +0.05(+0.87%) |
Mar 29, 2021 | 5.760 | 5.790 | 5.600 | 5.720 | 8,581 | +0.07(+1.24%) |
Mar 26, 2021 | 5.500 | 5.662 | 5.470 | 5.650 | 2,800 | +0.08(+1.44%) |
Mar 25, 2021 | 5.550 | 5.840 | 5.400 | 5.570 | 9,433 | -0.25(-4.30%) |
Mar 24, 2021 | 5.870 | 5.870 | 5.650 | 5.820 | 8,449 | -0.08(-1.36%) |
Mar 23, 2021 | 5.980 | 5.980 | 5.460 | 5.900 | 11,896 | -0.13(-2.16%) |
Mar 22, 2021 | 5.890 | 6.030 | 5.820 | 6.030 | 10,347 | -0.09(-1.43%) |
Mar 19, 2021 | 6.170 | 6.181 | 5.865 | 6.118 | 5,400 | +0.01(+0.12%) |
Mar 18, 2021 | 5.870 | 6.120 | 5.840 | 6.110 | 14,749 | +0.06(+0.99%) |
Mar 17, 2021 | 5.690 | 6.100 | 5.650 | 6.050 | 46,338 | +0.17(+2.89%) |
Mar 16, 2021 | 5.650 | 5.950 | 5.570 | 5.880 | 256,274 | +0.26(+4.63%) |
Mar 15, 2021 | 5.790 | 5.941 | 5.537 | 5.620 | 7,372 | -0.27(-4.58%) |
Mar 12, 2021 | 5.690 | 5.900 | 5.480 | 5.890 | 19,700 | +0.20(+3.51%) |
Mar 11, 2021 | 5.390 | 5.700 | 5.290 | 5.690 | 19,153 | +0.04(+0.71%) |
Mar 10, 2021 | 5.657 | 5.719 | 5.320 | 5.650 | 6,662 | -0.15(-2.59%) |
Mar 09, 2021 | 5.400 | 5.800 | 5.400 | 5.800 | 28,400 | +0.59(+11.32%) |
Mar 08, 2021 | 5.120 | 5.510 | 5.120 | 5.210 | 9,101 | +0.09(+1.76%) |
Mar 05, 2021 | 5.010 | 5.500 | 4.860 | 5.120 | 45,500 | +0.02(+0.39%) |
Mar 04, 2021 | 5.450 | 5.450 | 4.880 | 5.100 | 27,931 | -0.29(-5.38%) |
Mar 03, 2021 | 5.670 | 5.700 | 5.210 | 5.390 | 10,863 | -0.28(-4.94%) |
Mar 02, 2021 | 5.680 | 5.776 | 5.450 | 5.670 | 9,945 | -0.04(-0.70%) |
Mar 01, 2021 | 5.340 | 5.780 | 5.310 | 5.710 | 20,218 | +0.37(+6.93%) |
Feb 26, 2021 | 5.660 | 5.660 | 5.140 | 5.340 | 10,000 | -0.29(-5.15%) |
Feb 25, 2021 | 5.650 | 6.097 | 5.520 | 5.630 | 15,003 | -0.09(-1.57%) |
Feb 24, 2021 | 5.670 | 6.099 | 5.500 | 5.720 | 14,553 | +0.03(+0.53%) |
Feb 23, 2021 | 5.770 | 5.990 | 4.720 | 5.690 | 81,571 | -0.32(-5.32%) |
Feb 22, 2021 | 6.330 | 6.390 | 6.010 | 6.010 | 31,913 | -0.51(-7.82%) |
Feb 19, 2021 | 6.600 | 6.720 | 6.520 | 6.520 | 20,400 | +0.12(+1.87%) |
Feb 18, 2021 | 6.760 | 6.906 | 6.400 | 6.400 | 21,342 | -0.58(-8.31%) |
Feb 17, 2021 | 6.980 | 7.730 | 6.530 | 6.980 | 159,855 | +0.32(+4.80%) |
Feb 16, 2021 | 6.620 | 6.930 | 6.450 | 6.660 | 22,664 | +0.20(+3.10%) |
Feb 12, 2021 | 6.730 | 6.800 | 6.460 | 6.460 | 26,800 | -0.47(-6.78%) |
Feb 11, 2021 | 7.250 | 7.647 | 6.680 | 6.930 | 72,299 | -0.32(-4.41%) |
Feb 10, 2021 | 6.820 | 7.515 | 6.654 | 7.250 | 98,070 | +0.25(+3.57%) |
Feb 09, 2021 | 6.520 | 7.280 | 6.340 | 7.000 | 66,476 | +0.36(+5.42%) |
Feb 08, 2021 | 6.350 | 6.780 | 6.342 | 6.640 | 17,214 | +0.09(+1.37%) |
Feb 05, 2021 | 6.250 | 6.940 | 6.250 | 6.550 | 64,600 | +0.07(+1.08%) |
Feb 04, 2021 | 6.380 | 6.660 | 6.200 | 6.480 | 30,730 | -0.13(-1.97%) |
Feb 03, 2021 | 6.350 | 7.000 | 6.320 | 6.610 | 20,651 | +0.19(+2.96%) |
Feb 02, 2021 | 6.140 | 7.300 | 6.080 | 6.420 | 218,600 | +0.47(+7.90%) |
Feb 01, 2021 | 6.170 | 6.170 | 5.920 | 5.950 | 44,072 | -0.12(-1.98%) |
Jan 29, 2021 | 6.100 | 6.747 | 5.840 | 6.070 | 73,000 | -0.24(-3.80%) |
Jan 28, 2021 | 5.770 | 6.650 | 5.680 | 6.310 | 100,569 | +0.55(+9.55%) |
Jan 27, 2021 | 5.785 | 5.840 | 5.649 | 5.760 | 5,592 | +0.09(+1.59%) |
Jan 26, 2021 | 5.820 | 5.950 | 5.580 | 5.670 | 16,641 | -0.14(-2.41%) |
Jan 25, 2021 | 5.840 | 5.900 | 5.570 | 5.810 | 18,462 | +0.19(+3.38%) |
Jan 22, 2021 | 5.610 | 5.820 | 5.550 | 5.620 | 19,100 | -0.24(-4.09%) |
Jan 21, 2021 | 6.150 | 6.150 | 5.380 | 5.860 | 57,939 | -0.44(-6.98%) |
Jan 20, 2021 | 6.060 | 6.682 | 6.060 | 6.300 | 28,016 | +0.23(+3.79%) |
Jan 19, 2021 | 6.070 | 6.150 | 6.060 | 6.070 | 19,034 | -0.15(-2.47%) |
Jan 15, 2021 | 6.320 | 6.500 | 6.060 | 6.224 | 42,300 | -0.09(-1.37%) |
Jan 14, 2021 | 6.480 | 6.700 | 6.110 | 6.310 | 27,016 | -0.15(-2.32%) |
Jan 13, 2021 | 5.400 | 6.980 | 5.300 | 6.460 | 123,438 | +0.95(+17.24%) |
Jan 12, 2021 | 5.310 | 5.650 | 5.230 | 5.510 | 37,863 | +0.12(+2.23%) |
Jan 11, 2021 | 5.510 | 5.810 | 5.230 | 5.390 | 47,628 | -0.12(-2.18%) |
Jan 08, 2021 | 5.450 | 5.730 | 5.410 | 5.510 | 24,500 | -0.02(-0.36%) |
Jan 07, 2021 | 5.610 | 5.895 | 5.410 | 5.530 | 37,461 | +0.10(+1.84%) |
Jan 06, 2021 | 5.360 | 5.930 | 5.350 | 5.430 | 101,429 | +0.08(+1.50%) |
Jan 05, 2021 | 5.850 | 5.850 | 5.200 | 5.350 | 85,130 | -0.55(-9.32%) |