Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.580 | 5.730 | 5.550 | 5.650 | 407,774 | +0.05(+0.89%) |
Mar 30, 2021 | 5.470 | 5.680 | 5.470 | 5.600 | 722,938 | +0.17(+3.13%) |
Mar 29, 2021 | 5.540 | 5.540 | 5.390 | 5.430 | 736,277 | -0.11(-1.99%) |
Mar 26, 2021 | 5.630 | 5.700 | 5.520 | 5.540 | 472,200 | -0.07(-1.25%) |
Mar 25, 2021 | 5.610 | 5.660 | 5.490 | 5.610 | 486,400 | -0.06(-1.06%) |
Mar 24, 2021 | 5.700 | 5.860 | 5.630 | 5.670 | 299,143 | -0.02(-0.35%) |
Mar 23, 2021 | 5.770 | 5.770 | 5.680 | 5.690 | 328,425 | -0.11(-1.90%) |
Mar 22, 2021 | 5.720 | 5.825 | 5.650 | 5.800 | 316,966 | +0.09(+1.58%) |
Mar 19, 2021 | 5.730 | 5.790 | 5.620 | 5.710 | 513,900 | -0.02(-0.35%) |
Mar 18, 2021 | 5.890 | 5.920 | 5.720 | 5.730 | 300,719 | -0.16(-2.72%) |
Mar 17, 2021 | 5.960 | 6.050 | 5.800 | 5.890 | 606,382 | -0.23(-3.76%) |
Mar 16, 2021 | 6.210 | 6.218 | 6.002 | 6.120 | 483,720 | -0.09(-1.45%) |
Mar 15, 2021 | 6.040 | 6.210 | 5.971 | 6.210 | 573,646 | +0.21(+3.50%) |
Mar 12, 2021 | 5.880 | 6.100 | 5.880 | 6.000 | 527,600 | +0.13(+2.21%) |
Mar 11, 2021 | 5.830 | 5.905 | 5.780 | 5.870 | 221,327 | +0.04(+0.69%) |
Mar 10, 2021 | 5.794 | 5.855 | 5.750 | 5.830 | 208,123 | +0.10(+1.75%) |
Mar 09, 2021 | 5.800 | 5.850 | 5.700 | 5.730 | 308,943 | -0.05(-0.87%) |
Mar 08, 2021 | 5.770 | 5.800 | 5.679 | 5.780 | 310,944 | +0.01(+0.17%) |
Mar 05, 2021 | 5.750 | 5.770 | 5.550 | 5.770 | 465,000 | +0.04(+0.70%) |
Mar 04, 2021 | 5.860 | 5.900 | 5.600 | 5.730 | 385,165 | -0.09(-1.55%) |
Mar 03, 2021 | 5.750 | 5.870 | 5.750 | 5.820 | 303,156 | +0.11(+1.93%) |
Mar 02, 2021 | 5.660 | 5.750 | 5.605 | 5.710 | 473,812 | +0.09(+1.60%) |
Mar 01, 2021 | 5.820 | 5.880 | 5.580 | 5.620 | 842,680 | -0.02(-0.35%) |
Feb 26, 2021 | 5.600 | 5.730 | 5.500 | 5.640 | 745,000 | +0.09(+1.62%) |
Feb 25, 2021 | 5.800 | 5.820 | 5.515 | 5.550 | 549,297 | -0.22(-3.81%) |
Feb 24, 2021 | 5.770 | 5.870 | 5.750 | 5.770 | 271,498 | +0.05(+0.87%) |
Feb 23, 2021 | 5.700 | 5.730 | 5.585 | 5.720 | 412,639 | +0.00(+0.00%) |
Feb 22, 2021 | 5.620 | 5.790 | 5.620 | 5.720 | 445,376 | +0.03(+0.53%) |
Feb 19, 2021 | 5.640 | 5.710 | 5.580 | 5.690 | 249,800 | +0.08(+1.43%) |
Feb 18, 2021 | 5.450 | 5.630 | 5.450 | 5.610 | 403,593 | +0.09(+1.63%) |
Feb 17, 2021 | 5.520 | 5.630 | 5.510 | 5.520 | 339,369 | -0.01(-0.18%) |
Feb 16, 2021 | 5.550 | 5.820 | 5.490 | 5.530 | 771,684 | -0.02(-0.36%) |
Feb 12, 2021 | 5.580 | 5.599 | 5.430 | 5.550 | 590,200 | -0.01(-0.18%) |
Feb 11, 2021 | 5.750 | 5.750 | 5.545 | 5.560 | 944,038 | -0.12(-2.11%) |
Feb 10, 2021 | 5.780 | 5.990 | 5.600 | 5.680 | 963,308 | +0.09(+1.61%) |
Feb 09, 2021 | 5.610 | 5.660 | 5.510 | 5.590 | 506,524 | -0.07(-1.24%) |
Feb 08, 2021 | 5.750 | 5.770 | 5.660 | 5.660 | 461,007 | -0.04(-0.70%) |
Feb 05, 2021 | 5.630 | 5.800 | 5.595 | 5.700 | 675,300 | +0.08(+1.42%) |
Feb 04, 2021 | 5.470 | 5.660 | 5.470 | 5.620 | 421,401 | +0.17(+3.12%) |
Feb 03, 2021 | 5.550 | 5.600 | 5.350 | 5.450 | 410,201 | -0.10(-1.80%) |
Feb 02, 2021 | 5.290 | 5.570 | 5.290 | 5.550 | 822,058 | +0.30(+5.71%) |
Feb 01, 2021 | 5.220 | 5.270 | 5.150 | 5.250 | 707,663 | +0.05(+0.96%) |
Jan 29, 2021 | 5.270 | 5.320 | 5.100 | 5.200 | 837,600 | -0.09(-1.70%) |
Jan 28, 2021 | 5.330 | 5.340 | 5.230 | 5.290 | 490,277 | -0.04(-0.75%) |
Jan 27, 2021 | 5.270 | 5.430 | 5.270 | 5.330 | 668,302 | -0.01(-0.19%) |
Jan 26, 2021 | 5.270 | 5.360 | 5.250 | 5.340 | 939,606 | +0.09(+1.71%) |
Jan 25, 2021 | 5.180 | 5.270 | 5.130 | 5.250 | 719,478 | +0.09(+1.74%) |
Jan 22, 2021 | 5.190 | 5.200 | 5.090 | 5.160 | 437,300 | -0.05(-0.96%) |
Jan 21, 2021 | 5.100 | 5.230 | 5.060 | 5.210 | 493,493 | +0.15(+2.96%) |
Jan 20, 2021 | 5.090 | 5.130 | 5.030 | 5.060 | 502,207 | -0.02(-0.39%) |
Jan 19, 2021 | 5.150 | 5.170 | 5.040 | 5.080 | 572,748 | -0.04(-0.78%) |
Jan 15, 2021 | 5.120 | 5.130 | 5.030 | 5.120 | 1,036,900 | +0.01(+0.20%) |
Jan 14, 2021 | 5.000 | 5.150 | 4.950 | 5.110 | 576,363 | +0.11(+2.20%) |
Jan 13, 2021 | 4.750 | 5.000 | 4.750 | 5.000 | 896,933 | +0.25(+5.26%) |
Jan 12, 2021 | 4.710 | 4.755 | 4.662 | 4.750 | 219,277 | +0.05(+1.06%) |
Jan 11, 2021 | 4.750 | 4.850 | 4.675 | 4.700 | 570,136 | -0.10(-2.08%) |
Jan 08, 2021 | 4.780 | 4.810 | 4.650 | 4.800 | 401,300 | +0.03(+0.63%) |
Jan 07, 2021 | 4.600 | 4.800 | 4.590 | 4.770 | 723,598 | +0.21(+4.61%) |
Jan 06, 2021 | 4.560 | 4.680 | 4.540 | 4.560 | 824,428 | +0.00(+0.00%) |
Jan 05, 2021 | 4.450 | 4.580 | 4.410 | 4.560 | 756,197 | +0.07(+1.56%) |