Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.804 | 5.812 | 5.699 | 5.699 | 281,223 | -0.05(-0.92%) |
Mar 30, 2021 | 5.744 | 5.759 | 5.691 | 5.752 | 69,524 | +0.02(+0.39%) |
Mar 29, 2021 | 5.684 | 5.752 | 5.684 | 5.729 | 122,231 | +0.05(+0.80%) |
Mar 26, 2021 | 5.654 | 5.691 | 5.639 | 5.684 | 35,420 | +0.05(+0.80%) |
Mar 25, 2021 | 5.616 | 5.654 | 5.616 | 5.638 | 83,210 | -0.01(-0.12%) |
Mar 24, 2021 | 5.525 | 5.661 | 5.525 | 5.645 | 113,880 | +0.17(+3.01%) |
Mar 23, 2021 | 5.646 | 5.646 | 5.450 | 5.480 | 125,392 | -0.18(-3.20%) |
Mar 22, 2021 | 5.691 | 5.699 | 5.654 | 5.661 | 72,506 | -0.02(-0.40%) |
Mar 19, 2021 | 5.654 | 5.684 | 5.653 | 5.684 | 48,420 | +0.03(+0.53%) |
Mar 18, 2021 | 5.661 | 5.699 | 5.654 | 5.654 | 30,395 | -0.02(-0.27%) |
Mar 17, 2021 | 5.691 | 5.691 | 5.631 | 5.669 | 168,072 | +0.00(+0.00%) |
Mar 16, 2021 | 5.661 | 5.721 | 5.661 | 5.669 | 160,620 | +0.01(+0.13%) |
Mar 15, 2021 | 5.661 | 5.676 | 5.638 | 5.661 | 181,468 | -0.03(-0.53%) |
Mar 12, 2021 | 5.654 | 5.691 | 5.625 | 5.691 | 188,929 | +0.06(+1.05%) |
Mar 11, 2021 | 5.618 | 5.647 | 5.559 | 5.632 | 137,301 | +0.04(+0.79%) |
Mar 10, 2021 | 5.581 | 5.596 | 5.515 | 5.588 | 128,758 | +0.05(+0.93%) |
Mar 09, 2021 | 5.500 | 5.619 | 5.434 | 5.537 | 166,337 | +0.06(+1.08%) |
Mar 08, 2021 | 5.404 | 5.478 | 5.375 | 5.478 | 148,504 | +0.11(+2.06%) |
Mar 05, 2021 | 5.338 | 5.397 | 5.316 | 5.367 | 137,860 | +0.04(+0.83%) |
Mar 04, 2021 | 5.389 | 5.434 | 5.323 | 5.323 | 184,767 | -0.03(-0.55%) |
Mar 03, 2021 | 5.434 | 5.463 | 5.330 | 5.353 | 243,525 | -0.05(-0.95%) |
Mar 02, 2021 | 5.360 | 5.448 | 5.316 | 5.404 | 98,040 | +0.05(+0.96%) |
Mar 01, 2021 | 5.294 | 5.419 | 5.294 | 5.353 | 156,086 | +0.08(+1.54%) |
Feb 26, 2021 | 5.308 | 5.360 | 5.242 | 5.272 | 184,447 | +0.03(+0.56%) |
Feb 25, 2021 | 5.389 | 5.426 | 5.242 | 5.242 | 248,658 | -0.14(-2.60%) |
Feb 24, 2021 | 5.338 | 5.389 | 5.338 | 5.382 | 77,152 | +0.06(+1.11%) |
Feb 23, 2021 | 5.360 | 5.360 | 5.308 | 5.323 | 109,118 | -0.07(-1.23%) |
Feb 22, 2021 | 5.316 | 5.404 | 5.279 | 5.389 | 109,458 | +0.06(+1.10%) |
Feb 19, 2021 | 5.389 | 5.389 | 5.316 | 5.330 | 87,877 | -0.02(-0.41%) |
Feb 18, 2021 | 5.338 | 5.411 | 5.338 | 5.353 | 78,054 | -0.05(-0.95%) |
Feb 17, 2021 | 5.382 | 5.448 | 5.371 | 5.404 | 126,058 | +0.04(+0.69%) |
Feb 16, 2021 | 5.301 | 5.397 | 5.301 | 5.367 | 162,801 | +0.10(+1.82%) |
Feb 12, 2021 | 5.272 | 5.286 | 5.227 | 5.272 | 110,423 | -0.01(-0.14%) |
Feb 11, 2021 | 5.316 | 5.316 | 5.264 | 5.279 | 121,562 | -0.01(-0.14%) |
Feb 10, 2021 | 5.316 | 5.323 | 5.257 | 5.286 | 110,975 | +0.01(+0.28%) |
Feb 09, 2021 | 5.301 | 5.323 | 5.257 | 5.272 | 115,551 | -0.03(-0.56%) |
Feb 08, 2021 | 5.330 | 5.345 | 5.301 | 5.301 | 112,811 | +0.01(+0.28%) |
Feb 05, 2021 | 5.235 | 5.345 | 5.191 | 5.286 | 226,008 | +0.06(+1.13%) |
Feb 04, 2021 | 5.242 | 5.264 | 5.205 | 5.227 | 91,431 | +0.02(+0.42%) |
Feb 03, 2021 | 5.205 | 5.253 | 5.154 | 5.205 | 198,091 | +0.01(+0.28%) |
Feb 02, 2021 | 5.117 | 5.198 | 5.117 | 5.191 | 125,115 | +0.11(+2.17%) |
Feb 01, 2021 | 5.124 | 5.161 | 5.014 | 5.080 | 215,034 | +0.00(+0.00%) |
Jan 29, 2021 | 5.154 | 5.176 | 5.029 | 5.080 | 132,562 | -0.09(-1.71%) |
Jan 28, 2021 | 5.191 | 5.227 | 5.154 | 5.168 | 180,418 | +0.01(+0.14%) |
Jan 27, 2021 | 5.176 | 5.213 | 5.154 | 5.161 | 103,119 | -0.06(-1.13%) |
Jan 26, 2021 | 5.242 | 5.257 | 5.205 | 5.220 | 169,574 | -0.04(-0.70%) |
Jan 25, 2021 | 5.264 | 5.294 | 5.242 | 5.257 | 73,117 | -0.04(-0.70%) |
Jan 22, 2021 | 5.294 | 5.308 | 5.235 | 5.294 | 111,782 | -0.02(-0.42%) |
Jan 21, 2021 | 5.338 | 5.338 | 5.279 | 5.316 | 95,780 | +0.01(+0.14%) |
Jan 20, 2021 | 5.353 | 5.367 | 5.286 | 5.308 | 116,256 | -0.01(-0.14%) |
Jan 19, 2021 | 5.308 | 5.375 | 5.308 | 5.316 | 159,685 | +0.00(+0.00%) |
Jan 15, 2021 | 5.301 | 5.345 | 5.249 | 5.316 | 188,114 | +0.03(+0.56%) |
Jan 14, 2021 | 5.272 | 5.316 | 5.242 | 5.286 | 239,136 | +0.03(+0.56%) |
Jan 13, 2021 | 5.220 | 5.272 | 5.191 | 5.257 | 189,192 | +0.05(+0.99%) |
Jan 12, 2021 | 5.227 | 5.227 | 5.146 | 5.205 | 150,460 | +0.01(+0.14%) |
Jan 11, 2021 | 5.205 | 5.242 | 5.183 | 5.198 | 122,143 | -0.07(-1.40%) |
Jan 08, 2021 | 5.227 | 5.286 | 5.198 | 5.272 | 157,146 | +0.07(+1.42%) |
Jan 07, 2021 | 5.213 | 5.235 | 5.176 | 5.198 | 128,624 | -0.01(-0.28%) |
Jan 06, 2021 | 5.095 | 5.257 | 5.051 | 5.213 | 244,665 | +0.11(+2.16%) |
Jan 05, 2021 | 4.962 | 5.146 | 4.955 | 5.102 | 312,536 | +0.15(+2.97%) |