Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.044 | 6.072 | 5.986 | 6.005 | 1,332,785 | -0.05(-0.80%) |
Mar 30, 2021 | 5.947 | 6.072 | 5.889 | 6.053 | 1,009,446 | +0.13(+2.11%) |
Mar 29, 2021 | 5.994 | 6.083 | 5.928 | 5.928 | 1,223,963 | -0.10(-1.72%) |
Mar 26, 2021 | 6.022 | 6.050 | 5.975 | 6.031 | 1,055,653 | +0.06(+0.94%) |
Mar 25, 2021 | 5.947 | 6.003 | 5.806 | 5.975 | 1,439,840 | +0.04(+0.63%) |
Mar 24, 2021 | 6.050 | 6.154 | 5.937 | 5.937 | 1,148,838 | -0.03(-0.47%) |
Mar 23, 2021 | 6.078 | 6.107 | 5.918 | 5.966 | 1,515,037 | -0.15(-2.46%) |
Mar 22, 2021 | 6.107 | 6.267 | 6.088 | 6.116 | 1,385,883 | +0.07(+1.09%) |
Mar 19, 2021 | 5.900 | 6.050 | 5.862 | 6.050 | 2,972,365 | +0.12(+2.06%) |
Mar 18, 2021 | 6.031 | 6.041 | 5.881 | 5.928 | 723,642 | -0.11(-1.87%) |
Mar 17, 2021 | 5.975 | 6.041 | 5.956 | 6.041 | 571,102 | +0.07(+1.10%) |
Mar 16, 2021 | 5.984 | 6.003 | 5.895 | 5.975 | 749,709 | -0.01(-0.16%) |
Mar 15, 2021 | 5.975 | 6.013 | 5.904 | 5.984 | 772,063 | +0.03(+0.47%) |
Mar 12, 2021 | 5.994 | 6.097 | 5.947 | 5.956 | 1,105,390 | -0.01(-0.16%) |
Mar 11, 2021 | 5.871 | 5.975 | 5.787 | 5.966 | 713,279 | +0.16(+2.76%) |
Mar 10, 2021 | 5.674 | 5.820 | 5.655 | 5.806 | 714,413 | +0.14(+2.49%) |
Mar 09, 2021 | 5.721 | 5.721 | 5.589 | 5.664 | 1,260,482 | -0.03(-0.50%) |
Mar 08, 2021 | 5.533 | 5.730 | 5.533 | 5.693 | 1,225,611 | +0.17(+3.07%) |
Mar 05, 2021 | 5.636 | 5.683 | 5.326 | 5.523 | 1,427,092 | -0.09(-1.68%) |
Mar 04, 2021 | 5.636 | 5.730 | 5.561 | 5.617 | 1,228,467 | -0.02(-0.33%) |
Mar 03, 2021 | 5.495 | 5.815 | 5.495 | 5.636 | 1,584,624 | +0.15(+2.74%) |
Mar 02, 2021 | 5.363 | 5.542 | 5.363 | 5.486 | 1,360,572 | +0.03(+0.52%) |
Mar 01, 2021 | 5.457 | 5.617 | 5.420 | 5.457 | 915,152 | +0.07(+1.22%) |
Feb 26, 2021 | 5.401 | 5.514 | 5.335 | 5.392 | 1,057,353 | +0.00(+0.00%) |
Feb 25, 2021 | 5.589 | 5.693 | 5.382 | 5.392 | 1,837,144 | -0.15(-2.72%) |
Feb 24, 2021 | 5.429 | 5.618 | 5.429 | 5.542 | 1,262,175 | +0.10(+1.90%) |
Feb 23, 2021 | 5.467 | 5.533 | 5.410 | 5.439 | 1,535,191 | -0.04(-0.69%) |
Feb 22, 2021 | 5.316 | 5.495 | 5.307 | 5.476 | 900,689 | +0.14(+2.65%) |
Feb 19, 2021 | 5.279 | 5.424 | 5.279 | 5.335 | 685,807 | +0.07(+1.25%) |
Feb 18, 2021 | 5.401 | 5.420 | 5.269 | 5.269 | 650,250 | -0.14(-2.61%) |
Feb 17, 2021 | 5.552 | 5.589 | 5.401 | 5.410 | 699,528 | -0.12(-2.21%) |
Feb 16, 2021 | 5.514 | 5.580 | 5.504 | 5.533 | 678,023 | +0.07(+1.20%) |
Feb 12, 2021 | 5.420 | 5.486 | 5.393 | 5.467 | 518,421 | +0.05(+0.87%) |
Feb 11, 2021 | 5.467 | 5.580 | 5.377 | 5.420 | 867,223 | -0.05(-0.86%) |
Feb 10, 2021 | 5.448 | 5.514 | 5.429 | 5.467 | 582,227 | +0.02(+0.35%) |
Feb 09, 2021 | 5.457 | 5.495 | 5.420 | 5.448 | 803,970 | +0.00(+0.00%) |
Feb 08, 2021 | 5.486 | 5.495 | 5.415 | 5.448 | 940,471 | -0.02(-0.34%) |
Feb 05, 2021 | 5.354 | 5.481 | 5.335 | 5.467 | 1,535,814 | +0.23(+4.31%) |
Feb 04, 2021 | 5.100 | 5.260 | 5.100 | 5.241 | 1,123,570 | +0.13(+2.58%) |
Feb 03, 2021 | 5.138 | 5.194 | 5.072 | 5.109 | 801,217 | -0.01(-0.18%) |
Feb 02, 2021 | 5.109 | 5.232 | 5.090 | 5.119 | 816,794 | +0.03(+0.55%) |
Feb 01, 2021 | 5.062 | 5.109 | 4.987 | 5.090 | 1,370,565 | +0.07(+1.31%) |
Jan 29, 2021 | 5.034 | 5.109 | 4.949 | 5.025 | 2,022,458 | -0.04(-0.74%) |
Jan 28, 2021 | 5.175 | 5.260 | 5.006 | 5.062 | 1,495,903 | -0.10(-2.00%) |
Jan 27, 2021 | 5.279 | 5.326 | 5.138 | 5.166 | 1,729,312 | -0.18(-3.35%) |
Jan 26, 2021 | 5.495 | 5.537 | 5.302 | 5.345 | 1,501,471 | -0.14(-2.57%) |
Jan 25, 2021 | 5.457 | 5.542 | 5.392 | 5.486 | 771,252 | +0.01(+0.17%) |
Jan 22, 2021 | 5.373 | 5.476 | 5.354 | 5.476 | 656,475 | +0.04(+0.69%) |
Jan 21, 2021 | 5.410 | 5.504 | 5.363 | 5.439 | 849,744 | +0.04(+0.70%) |
Jan 20, 2021 | 5.345 | 5.410 | 5.288 | 5.401 | 874,499 | +0.14(+2.68%) |
Jan 19, 2021 | 5.401 | 5.401 | 5.241 | 5.260 | 775,098 | -0.07(-1.24%) |
Jan 15, 2021 | 5.345 | 5.401 | 5.326 | 5.326 | 634,263 | -0.03(-0.53%) |
Jan 14, 2021 | 5.232 | 5.401 | 5.034 | 5.354 | 1,528,002 | +0.12(+2.34%) |
Jan 13, 2021 | 5.232 | 5.302 | 5.138 | 5.232 | 902,180 | -0.03(-0.54%) |
Jan 12, 2021 | 5.326 | 5.345 | 5.232 | 5.260 | 775,136 | -0.06(-1.06%) |
Jan 11, 2021 | 5.335 | 5.410 | 5.307 | 5.316 | 374,782 | -0.04(-0.70%) |
Jan 08, 2021 | 5.382 | 5.392 | 5.246 | 5.354 | 493,020 | -0.06(-1.04%) |
Jan 07, 2021 | 5.457 | 5.486 | 5.354 | 5.410 | 481,007 | -0.01(-0.17%) |
Jan 06, 2021 | 5.363 | 5.495 | 5.363 | 5.420 | 933,175 | +0.13(+2.49%) |
Jan 05, 2021 | 5.279 | 5.363 | 5.269 | 5.288 | 718,862 | +0.02(+0.36%) |