Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.549 | 5.600 | 5.549 | 5.571 | 813,626 | +0.04(+0.66%) |
Mar 30, 2021 | 5.556 | 5.556 | 5.524 | 5.535 | 1,002,099 | -0.03(-0.53%) |
Mar 29, 2021 | 5.564 | 5.575 | 5.524 | 5.564 | 1,264,312 | -0.01(-0.13%) |
Mar 26, 2021 | 5.513 | 5.571 | 5.505 | 5.571 | 1,205,904 | +0.08(+1.46%) |
Mar 25, 2021 | 5.476 | 5.505 | 5.418 | 5.491 | 838,990 | +0.01(+0.13%) |
Mar 24, 2021 | 5.520 | 5.542 | 5.476 | 5.483 | 951,617 | -0.01(-0.13%) |
Mar 23, 2021 | 5.542 | 5.542 | 5.480 | 5.491 | 905,024 | -0.04(-0.79%) |
Mar 22, 2021 | 5.542 | 5.549 | 5.513 | 5.535 | 809,268 | +0.02(+0.40%) |
Mar 19, 2021 | 5.491 | 5.535 | 5.454 | 5.513 | 710,805 | +0.03(+0.53%) |
Mar 18, 2021 | 5.549 | 5.578 | 5.483 | 5.483 | 1,046,926 | -0.09(-1.57%) |
Mar 17, 2021 | 5.520 | 5.578 | 5.505 | 5.571 | 531,645 | +0.03(+0.53%) |
Mar 16, 2021 | 5.571 | 5.571 | 5.520 | 5.542 | 1,312,915 | +0.00(+0.00%) |
Mar 15, 2021 | 5.578 | 5.578 | 5.527 | 5.542 | 1,559,287 | -0.01(-0.26%) |
Mar 12, 2021 | 5.535 | 5.556 | 5.513 | 5.556 | 984,171 | +0.02(+0.40%) |
Mar 11, 2021 | 5.505 | 5.556 | 5.483 | 5.535 | 1,233,691 | +0.07(+1.20%) |
Mar 10, 2021 | 5.469 | 5.498 | 5.447 | 5.469 | 1,205,534 | +0.04(+0.67%) |
Mar 09, 2021 | 5.425 | 5.483 | 5.425 | 5.432 | 1,234,536 | +0.06(+1.09%) |
Mar 08, 2021 | 5.403 | 5.454 | 5.367 | 5.374 | 1,120,713 | +0.00(+0.00%) |
Mar 05, 2021 | 5.323 | 5.389 | 5.199 | 5.374 | 1,288,078 | +0.09(+1.80%) |
Mar 04, 2021 | 5.367 | 5.396 | 5.228 | 5.279 | 2,167,204 | -0.09(-1.77%) |
Mar 03, 2021 | 5.440 | 5.454 | 5.367 | 5.374 | 1,202,271 | -0.07(-1.34%) |
Mar 02, 2021 | 5.440 | 5.476 | 5.425 | 5.447 | 1,287,350 | -0.01(-0.13%) |
Mar 01, 2021 | 5.381 | 5.462 | 5.381 | 5.454 | 1,316,041 | +0.11(+2.05%) |
Feb 26, 2021 | 5.352 | 5.396 | 5.279 | 5.345 | 1,738,255 | -0.01(-0.14%) |
Feb 25, 2021 | 5.476 | 5.476 | 5.337 | 5.352 | 1,357,181 | -0.12(-2.27%) |
Feb 24, 2021 | 5.418 | 5.491 | 5.418 | 5.476 | 1,136,107 | +0.06(+1.08%) |
Feb 23, 2021 | 5.425 | 5.432 | 5.325 | 5.418 | 1,128,514 | -0.02(-0.40%) |
Feb 22, 2021 | 5.418 | 5.476 | 5.403 | 5.440 | 766,129 | -0.01(-0.13%) |
Feb 19, 2021 | 5.440 | 5.462 | 5.432 | 5.447 | 646,573 | +0.04(+0.67%) |
Feb 18, 2021 | 5.425 | 5.425 | 5.367 | 5.410 | 846,616 | -0.03(-0.54%) |
Feb 17, 2021 | 5.440 | 5.447 | 5.403 | 5.440 | 733,314 | +0.00(+0.00%) |
Feb 16, 2021 | 5.403 | 5.447 | 5.403 | 5.440 | 1,218,366 | +0.04(+0.81%) |
Feb 12, 2021 | 5.389 | 5.425 | 5.367 | 5.396 | 1,214,806 | +0.02(+0.41%) |
Feb 11, 2021 | 5.389 | 5.425 | 5.334 | 5.374 | 1,245,777 | +0.01(+0.14%) |
Feb 10, 2021 | 5.367 | 5.396 | 5.352 | 5.367 | 1,276,593 | +0.04(+0.68%) |
Feb 09, 2021 | 5.264 | 5.330 | 5.264 | 5.330 | 829,344 | +0.07(+1.39%) |
Feb 08, 2021 | 5.286 | 5.323 | 5.243 | 5.257 | 1,468,671 | +0.00(+0.00%) |
Feb 05, 2021 | 5.286 | 5.301 | 5.253 | 5.257 | 1,272,465 | +0.01(+0.14%) |
Feb 04, 2021 | 5.221 | 5.264 | 5.213 | 5.250 | 1,389,633 | +0.06(+1.13%) |
Feb 03, 2021 | 5.177 | 5.199 | 5.133 | 5.191 | 1,420,007 | +0.03(+0.57%) |
Feb 02, 2021 | 5.162 | 5.221 | 5.133 | 5.162 | 1,212,129 | +0.04(+0.86%) |
Feb 01, 2021 | 5.009 | 5.126 | 5.002 | 5.118 | 1,036,512 | +0.15(+2.94%) |
Jan 29, 2021 | 5.023 | 5.053 | 4.921 | 4.972 | 1,264,248 | -0.06(-1.16%) |
Jan 28, 2021 | 4.987 | 5.082 | 4.987 | 5.031 | 1,779,909 | +0.05(+1.03%) |
Jan 27, 2021 | 5.111 | 5.118 | 4.965 | 4.980 | 1,763,639 | -0.17(-3.26%) |
Jan 26, 2021 | 5.191 | 5.191 | 5.145 | 5.148 | 749,533 | -0.01(-0.28%) |
Jan 25, 2021 | 5.177 | 5.184 | 5.089 | 5.162 | 1,275,013 | +0.01(+0.14%) |
Jan 22, 2021 | 5.279 | 5.286 | 5.148 | 5.155 | 1,737,708 | -0.15(-2.89%) |
Jan 21, 2021 | 5.418 | 5.418 | 5.272 | 5.308 | 1,950,030 | -0.05(-0.95%) |
Jan 20, 2021 | 5.238 | 5.366 | 5.224 | 5.359 | 1,731,492 | +0.15(+2.87%) |
Jan 19, 2021 | 5.124 | 5.217 | 5.117 | 5.210 | 1,961,343 | +0.13(+2.52%) |
Jan 15, 2021 | 5.103 | 5.110 | 5.053 | 5.082 | 966,513 | -0.02(-0.42%) |
Jan 14, 2021 | 5.089 | 5.124 | 5.075 | 5.103 | 1,802,628 | +0.04(+0.70%) |
Jan 13, 2021 | 5.068 | 5.085 | 5.046 | 5.068 | 1,236,843 | +0.01(+0.14%) |
Jan 12, 2021 | 5.018 | 5.060 | 5.003 | 5.060 | 1,932,390 | +0.06(+1.14%) |
Jan 11, 2021 | 4.975 | 5.018 | 4.918 | 5.003 | 1,521,424 | +0.01(+0.14%) |
Jan 08, 2021 | 4.982 | 5.003 | 4.947 | 4.996 | 1,395,185 | +0.03(+0.57%) |
Jan 07, 2021 | 4.918 | 4.982 | 4.918 | 4.968 | 976,491 | +0.09(+1.90%) |
Jan 06, 2021 | 4.833 | 4.939 | 4.833 | 4.875 | 1,321,674 | +0.04(+0.88%) |
Jan 05, 2021 | 4.769 | 4.840 | 4.769 | 4.833 | 1,039,824 | +0.05(+1.04%) |