Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.215 | 6.264 | 6.057 | 6.126 | 514,534 | -0.08(-1.27%) |
Mar 30, 2021 | 6.165 | 6.264 | 6.087 | 6.205 | 232,540 | +0.06(+0.96%) |
Mar 29, 2021 | 6.293 | 6.421 | 6.047 | 6.146 | 685,158 | -0.15(-2.34%) |
Mar 26, 2021 | 6.205 | 6.332 | 6.146 | 6.293 | 441,571 | +0.19(+3.06%) |
Mar 25, 2021 | 5.890 | 6.146 | 5.811 | 6.106 | 580,822 | +0.18(+2.98%) |
Mar 24, 2021 | 6.077 | 6.224 | 5.920 | 5.929 | 442,550 | -0.08(-1.31%) |
Mar 23, 2021 | 5.969 | 6.077 | 5.929 | 6.008 | 419,760 | -0.03(-0.49%) |
Mar 22, 2021 | 6.165 | 6.244 | 5.924 | 6.037 | 454,906 | -0.09(-1.44%) |
Mar 19, 2021 | 6.274 | 6.323 | 6.067 | 6.126 | 1,119,894 | -0.12(-1.89%) |
Mar 18, 2021 | 6.391 | 6.391 | 6.210 | 6.244 | 453,704 | -0.14(-2.16%) |
Mar 17, 2021 | 6.195 | 6.382 | 6.146 | 6.382 | 563,341 | +0.12(+1.88%) |
Mar 16, 2021 | 6.234 | 6.274 | 6.126 | 6.264 | 385,015 | -0.02(-0.31%) |
Mar 15, 2021 | 6.274 | 6.357 | 6.155 | 6.283 | 375,052 | -0.07(-1.08%) |
Mar 12, 2021 | 6.264 | 6.357 | 6.175 | 6.352 | 396,620 | +0.10(+1.57%) |
Mar 11, 2021 | 6.303 | 6.303 | 6.146 | 6.254 | 293,281 | +0.02(+0.39%) |
Mar 10, 2021 | 6.190 | 6.307 | 6.103 | 6.229 | 423,883 | +0.08(+1.27%) |
Mar 09, 2021 | 6.249 | 6.278 | 6.083 | 6.151 | 310,912 | -0.09(-1.40%) |
Mar 08, 2021 | 6.054 | 6.249 | 6.035 | 6.239 | 471,336 | +0.14(+2.23%) |
Mar 05, 2021 | 6.229 | 6.268 | 5.879 | 6.103 | 509,904 | -0.04(-0.63%) |
Mar 04, 2021 | 6.122 | 6.239 | 5.937 | 6.142 | 728,351 | +0.03(+0.48%) |
Mar 03, 2021 | 5.976 | 6.132 | 5.928 | 6.112 | 653,974 | +0.11(+1.78%) |
Mar 02, 2021 | 5.996 | 6.083 | 5.674 | 6.005 | 848,859 | -0.01(-0.16%) |
Mar 01, 2021 | 5.976 | 6.103 | 5.908 | 6.015 | 709,975 | +0.07(+1.15%) |
Feb 26, 2021 | 5.937 | 6.132 | 5.840 | 5.947 | 909,567 | +0.06(+0.99%) |
Feb 25, 2021 | 5.840 | 5.996 | 5.752 | 5.889 | 1,327,701 | -0.26(-4.27%) |
Feb 24, 2021 | 5.966 | 6.151 | 5.937 | 6.151 | 535,759 | +0.10(+1.61%) |
Feb 23, 2021 | 5.889 | 6.171 | 5.889 | 6.054 | 659,302 | +0.18(+2.98%) |
Feb 22, 2021 | 5.528 | 5.918 | 5.528 | 5.879 | 462,120 | +0.31(+5.59%) |
Feb 19, 2021 | 5.412 | 5.567 | 5.314 | 5.567 | 360,005 | +0.18(+3.25%) |
Feb 18, 2021 | 5.344 | 5.538 | 5.344 | 5.392 | 421,814 | +0.01(+0.18%) |
Feb 17, 2021 | 5.324 | 5.421 | 5.227 | 5.382 | 325,528 | +0.00(+0.00%) |
Feb 16, 2021 | 5.373 | 5.514 | 5.256 | 5.382 | 491,618 | +0.08(+1.47%) |
Feb 12, 2021 | 5.382 | 5.412 | 5.280 | 5.305 | 1,279,538 | -0.12(-2.15%) |
Feb 11, 2021 | 5.490 | 5.606 | 5.334 | 5.421 | 337,676 | -0.03(-0.54%) |
Feb 10, 2021 | 5.480 | 5.665 | 5.421 | 5.451 | 437,145 | +0.02(+0.36%) |
Feb 09, 2021 | 5.733 | 5.743 | 5.412 | 5.431 | 277,405 | -0.30(-5.26%) |
Feb 08, 2021 | 5.587 | 5.743 | 5.548 | 5.733 | 508,809 | +0.16(+2.79%) |
Feb 05, 2021 | 5.567 | 5.577 | 5.451 | 5.577 | 421,855 | +0.05(+0.88%) |
Feb 04, 2021 | 5.431 | 5.543 | 5.420 | 5.528 | 366,590 | +0.10(+1.79%) |
Feb 03, 2021 | 5.373 | 5.441 | 5.261 | 5.431 | 393,216 | +0.01(+0.18%) |
Feb 02, 2021 | 5.421 | 5.519 | 5.344 | 5.421 | 470,641 | +0.05(+0.91%) |
Feb 01, 2021 | 5.168 | 5.382 | 5.090 | 5.373 | 411,547 | +0.21(+4.15%) |
Jan 29, 2021 | 5.285 | 5.353 | 5.081 | 5.159 | 610,385 | -0.16(-2.93%) |
Jan 28, 2021 | 5.003 | 5.314 | 4.983 | 5.314 | 542,193 | +0.34(+6.85%) |
Jan 27, 2021 | 4.983 | 5.052 | 4.847 | 4.974 | 624,718 | -0.18(-3.40%) |
Jan 26, 2021 | 5.236 | 5.266 | 5.100 | 5.149 | 269,592 | -0.08(-1.49%) |
Jan 25, 2021 | 5.256 | 5.334 | 5.129 | 5.227 | 217,780 | -0.11(-2.01%) |
Jan 22, 2021 | 5.373 | 5.392 | 5.266 | 5.334 | 326,305 | -0.10(-1.79%) |
Jan 21, 2021 | 5.499 | 5.499 | 5.363 | 5.431 | 706,779 | -0.06(-1.06%) |
Jan 20, 2021 | 5.363 | 5.490 | 5.353 | 5.490 | 351,089 | +0.14(+2.55%) |
Jan 19, 2021 | 5.548 | 5.577 | 5.275 | 5.353 | 373,409 | -0.15(-2.65%) |
Jan 15, 2021 | 5.431 | 5.577 | 5.392 | 5.499 | 390,724 | +0.00(+0.00%) |
Jan 14, 2021 | 5.548 | 5.587 | 5.436 | 5.499 | 264,414 | +0.01(+0.18%) |
Jan 13, 2021 | 5.256 | 5.509 | 5.181 | 5.490 | 439,042 | +0.26(+5.03%) |
Jan 12, 2021 | 5.198 | 5.227 | 5.090 | 5.227 | 321,363 | +0.06(+1.13%) |
Jan 11, 2021 | 5.178 | 5.285 | 5.110 | 5.168 | 321,220 | -0.13(-2.39%) |
Jan 08, 2021 | 5.324 | 5.324 | 5.159 | 5.295 | 278,428 | +0.00(+0.00%) |
Jan 07, 2021 | 5.421 | 5.509 | 5.188 | 5.295 | 485,999 | -0.10(-1.81%) |
Jan 06, 2021 | 5.217 | 5.538 | 5.178 | 5.392 | 568,073 | +0.25(+4.92%) |
Jan 05, 2021 | 4.944 | 5.232 | 4.944 | 5.139 | 552,811 | +0.18(+3.73%) |