Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.560 | 5.620 | 5.200 | 5.470 | 80,463 | +0.01(+0.18%) |
Mar 30, 2021 | 5.350 | 5.460 | 5.110 | 5.460 | 57,257 | +0.17(+3.21%) |
Mar 29, 2021 | 5.650 | 5.840 | 5.100 | 5.290 | 114,631 | -0.36(-6.37%) |
Mar 26, 2021 | 5.670 | 5.880 | 5.200 | 5.650 | 92,700 | -0.02(-0.35%) |
Mar 25, 2021 | 5.360 | 5.800 | 5.260 | 5.670 | 71,219 | +0.20(+3.66%) |
Mar 24, 2021 | 5.660 | 5.890 | 5.310 | 5.470 | 91,519 | -0.17(-3.01%) |
Mar 23, 2021 | 5.900 | 5.900 | 5.500 | 5.640 | 63,029 | -0.23(-3.92%) |
Mar 22, 2021 | 6.335 | 6.335 | 5.770 | 5.870 | 51,921 | -0.07(-1.18%) |
Mar 19, 2021 | 6.080 | 6.114 | 5.850 | 5.940 | 53,600 | +0.20(+3.39%) |
Mar 18, 2021 | 6.090 | 6.180 | 5.720 | 5.745 | 36,484 | -0.35(-5.82%) |
Mar 17, 2021 | 6.000 | 6.220 | 5.950 | 6.100 | 49,847 | +0.04(+0.66%) |
Mar 16, 2021 | 6.090 | 6.650 | 5.950 | 6.060 | 66,167 | -0.01(-0.16%) |
Mar 15, 2021 | 6.060 | 6.212 | 5.900 | 6.070 | 50,016 | +0.03(+0.50%) |
Mar 12, 2021 | 5.850 | 6.050 | 5.791 | 6.040 | 37,900 | +0.14(+2.37%) |
Mar 11, 2021 | 5.800 | 6.060 | 5.750 | 5.900 | 45,726 | +0.13(+2.25%) |
Mar 10, 2021 | 6.200 | 6.210 | 5.700 | 5.770 | 39,719 | -0.15(-2.53%) |
Mar 09, 2021 | 5.810 | 6.077 | 5.810 | 5.920 | 54,598 | +0.28(+4.96%) |
Mar 08, 2021 | 5.930 | 6.420 | 5.580 | 5.640 | 74,264 | -0.35(-5.84%) |
Mar 05, 2021 | 5.950 | 6.030 | 5.540 | 5.990 | 96,200 | -0.02(-0.33%) |
Mar 04, 2021 | 6.440 | 6.590 | 5.641 | 6.010 | 150,880 | -0.33(-5.21%) |
Mar 03, 2021 | 6.000 | 6.690 | 5.980 | 6.340 | 298,348 | +0.35(+5.84%) |
Mar 02, 2021 | 6.000 | 6.180 | 5.870 | 5.990 | 75,405 | -0.03(-0.50%) |
Mar 01, 2021 | 5.680 | 6.150 | 5.640 | 6.020 | 113,941 | +0.47(+8.47%) |
Feb 26, 2021 | 5.690 | 5.832 | 5.300 | 5.550 | 65,400 | -0.08(-1.42%) |
Feb 25, 2021 | 6.120 | 6.230 | 5.580 | 5.630 | 146,923 | -0.45(-7.40%) |
Feb 24, 2021 | 6.680 | 6.730 | 6.060 | 6.080 | 162,222 | -0.48(-7.32%) |
Feb 23, 2021 | 7.060 | 7.080 | 6.350 | 6.560 | 124,133 | -0.60(-8.38%) |
Feb 22, 2021 | 7.350 | 7.680 | 7.030 | 7.160 | 112,148 | -0.16(-2.19%) |
Feb 19, 2021 | 7.210 | 7.720 | 7.210 | 7.320 | 104,000 | +0.13(+1.81%) |
Feb 18, 2021 | 7.580 | 7.730 | 7.110 | 7.190 | 129,550 | -0.31(-4.13%) |
Feb 17, 2021 | 7.830 | 7.890 | 7.140 | 7.500 | 214,484 | -0.33(-4.21%) |
Feb 16, 2021 | 7.120 | 7.950 | 7.100 | 7.830 | 471,906 | +0.73(+10.28%) |
Feb 12, 2021 | 7.060 | 7.140 | 6.970 | 7.100 | 95,300 | +0.04(+0.57%) |
Feb 11, 2021 | 7.030 | 7.200 | 6.860 | 7.060 | 103,446 | +0.03(+0.43%) |
Feb 10, 2021 | 7.190 | 7.200 | 6.500 | 7.030 | 133,642 | +0.00(+0.00%) |
Feb 09, 2021 | 7.000 | 7.130 | 6.900 | 7.030 | 171,537 | +0.13(+1.88%) |
Feb 08, 2021 | 6.680 | 7.070 | 6.630 | 6.900 | 278,096 | +0.37(+5.67%) |
Feb 05, 2021 | 6.420 | 6.630 | 6.410 | 6.530 | 106,700 | +0.10(+1.56%) |
Feb 04, 2021 | 6.530 | 6.722 | 6.400 | 6.430 | 57,940 | -0.02(-0.31%) |
Feb 03, 2021 | 6.560 | 6.770 | 6.410 | 6.450 | 153,203 | -0.15(-2.27%) |
Feb 02, 2021 | 6.660 | 6.710 | 6.450 | 6.600 | 196,570 | -0.04(-0.60%) |
Feb 01, 2021 | 6.560 | 6.850 | 6.510 | 6.640 | 130,268 | +0.18(+2.79%) |
Jan 29, 2021 | 6.350 | 6.900 | 6.320 | 6.460 | 100,100 | +0.11(+1.73%) |
Jan 28, 2021 | 6.920 | 7.000 | 6.250 | 6.350 | 185,761 | -0.47(-6.89%) |
Jan 27, 2021 | 6.880 | 7.170 | 6.810 | 6.820 | 173,280 | -0.40(-5.54%) |
Jan 26, 2021 | 6.890 | 7.410 | 6.850 | 7.220 | 150,900 | +0.37(+5.40%) |
Jan 25, 2021 | 7.300 | 7.340 | 6.660 | 6.850 | 138,600 | -0.42(-5.78%) |
Jan 22, 2021 | 6.960 | 7.360 | 6.910 | 7.270 | 232,200 | +0.18(+2.54%) |
Jan 21, 2021 | 6.880 | 7.180 | 6.740 | 7.090 | 130,363 | +0.21(+3.05%) |
Jan 20, 2021 | 7.230 | 7.350 | 6.795 | 6.880 | 193,158 | -0.28(-3.91%) |
Jan 19, 2021 | 6.480 | 7.490 | 6.400 | 7.160 | 343,589 | +0.76(+11.87%) |
Jan 15, 2021 | 6.360 | 6.650 | 6.200 | 6.400 | 142,000 | +0.07(+1.11%) |
Jan 14, 2021 | 6.070 | 6.450 | 6.070 | 6.330 | 125,687 | +0.29(+4.80%) |
Jan 13, 2021 | 6.200 | 6.340 | 6.000 | 6.040 | 57,513 | -0.16(-2.58%) |
Jan 12, 2021 | 6.020 | 6.381 | 6.000 | 6.200 | 172,489 | +0.14(+2.31%) |
Jan 11, 2021 | 6.030 | 6.280 | 5.950 | 6.060 | 87,137 | -0.06(-0.98%) |
Jan 08, 2021 | 6.530 | 6.820 | 6.060 | 6.120 | 310,700 | -0.37(-5.70%) |
Jan 07, 2021 | 5.900 | 6.590 | 5.760 | 6.490 | 193,642 | +0.59(+10.00%) |
Jan 06, 2021 | 6.100 | 6.180 | 5.740 | 5.900 | 283,988 | -0.20(-3.28%) |
Jan 05, 2021 | 5.120 | 6.680 | 5.000 | 6.100 | 1,406,322 | +1.11(+22.24%) |