Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.150 | 6.230 | 6.010 | 6.060 | 76,237 | -0.05(-0.82%) |
Mar 30, 2021 | 5.910 | 6.130 | 5.800 | 6.110 | 92,896 | +0.15(+2.52%) |
Mar 29, 2021 | 6.160 | 6.160 | 5.900 | 5.960 | 50,698 | -0.24(-3.87%) |
Mar 26, 2021 | 6.280 | 6.280 | 6.020 | 6.200 | 48,100 | +0.05(+0.81%) |
Mar 25, 2021 | 6.100 | 6.161 | 6.015 | 6.150 | 35,096 | +0.02(+0.33%) |
Mar 24, 2021 | 6.320 | 6.520 | 6.120 | 6.130 | 50,370 | -0.19(-3.01%) |
Mar 23, 2021 | 6.450 | 6.580 | 6.220 | 6.320 | 90,760 | -0.06(-0.94%) |
Mar 22, 2021 | 6.670 | 6.670 | 6.310 | 6.380 | 63,260 | -0.19(-2.89%) |
Mar 19, 2021 | 6.800 | 6.990 | 6.500 | 6.570 | 76,900 | -0.21(-3.10%) |
Mar 18, 2021 | 7.340 | 7.340 | 6.760 | 6.780 | 129,599 | -0.52(-7.12%) |
Mar 17, 2021 | 6.680 | 7.560 | 6.650 | 7.300 | 340,412 | +0.27(+3.84%) |
Mar 16, 2021 | 6.320 | 7.100 | 6.060 | 7.030 | 850,824 | +1.19(+20.38%) |
Mar 15, 2021 | 5.980 | 5.980 | 5.800 | 5.840 | 34,783 | -0.15(-2.50%) |
Mar 12, 2021 | 6.000 | 6.000 | 5.810 | 5.990 | 40,600 | -0.14(-2.28%) |
Mar 11, 2021 | 6.010 | 6.170 | 5.900 | 6.130 | 42,150 | +0.13(+2.17%) |
Mar 10, 2021 | 6.070 | 6.098 | 5.870 | 6.000 | 17,550 | +0.05(+0.84%) |
Mar 09, 2021 | 5.810 | 6.140 | 5.800 | 5.950 | 30,053 | +0.12(+2.06%) |
Mar 08, 2021 | 5.870 | 5.918 | 5.730 | 5.830 | 17,363 | +0.04(+0.69%) |
Mar 05, 2021 | 5.870 | 5.998 | 5.610 | 5.790 | 42,800 | +0.00(+0.00%) |
Mar 04, 2021 | 5.850 | 5.940 | 5.670 | 5.790 | 73,797 | -0.16(-2.69%) |
Mar 03, 2021 | 6.160 | 6.206 | 5.901 | 5.950 | 31,479 | -0.11(-1.82%) |
Mar 02, 2021 | 5.970 | 6.410 | 5.910 | 6.060 | 96,981 | +0.15(+2.54%) |
Mar 01, 2021 | 5.910 | 6.029 | 5.800 | 5.910 | 40,968 | +0.07(+1.20%) |
Feb 26, 2021 | 5.890 | 5.890 | 5.630 | 5.840 | 24,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.220 | 5.850 | 5.890 | 27,183 | -0.06(-1.01%) |
Feb 24, 2021 | 5.970 | 6.030 | 5.900 | 5.950 | 27,342 | +0.01(+0.17%) |
Feb 23, 2021 | 5.950 | 6.020 | 5.600 | 5.940 | 60,974 | -0.13(-2.14%) |
Feb 22, 2021 | 6.050 | 6.180 | 5.990 | 6.070 | 37,369 | +0.02(+0.33%) |
Feb 19, 2021 | 6.000 | 6.299 | 5.860 | 6.050 | 51,700 | +0.05(+0.83%) |
Feb 18, 2021 | 6.030 | 6.070 | 5.950 | 6.000 | 28,943 | -0.09(-1.48%) |
Feb 17, 2021 | 6.190 | 6.190 | 6.010 | 6.090 | 43,464 | -0.01(-0.16%) |
Feb 16, 2021 | 6.030 | 6.150 | 6.010 | 6.100 | 35,739 | +0.04(+0.66%) |
Feb 12, 2021 | 6.000 | 6.071 | 5.940 | 6.060 | 39,300 | +0.06(+1.00%) |
Feb 11, 2021 | 6.330 | 6.330 | 5.935 | 6.000 | 85,318 | -0.35(-5.51%) |
Feb 10, 2021 | 6.210 | 6.490 | 6.210 | 6.350 | 102,277 | +0.13(+2.09%) |
Feb 09, 2021 | 6.210 | 6.260 | 6.110 | 6.220 | 36,117 | +0.01(+0.16%) |
Feb 08, 2021 | 6.150 | 6.220 | 6.050 | 6.210 | 46,007 | +0.04(+0.65%) |
Feb 05, 2021 | 6.190 | 6.220 | 6.150 | 6.170 | 46,600 | -0.06(-0.96%) |
Feb 04, 2021 | 6.190 | 6.240 | 6.050 | 6.230 | 74,032 | +0.18(+2.98%) |
Feb 03, 2021 | 5.820 | 6.150 | 5.810 | 6.050 | 123,024 | +0.25(+4.31%) |
Feb 02, 2021 | 5.810 | 5.890 | 5.730 | 5.800 | 23,968 | -0.01(-0.17%) |
Feb 01, 2021 | 5.870 | 5.989 | 5.710 | 5.810 | 67,826 | -0.06(-1.02%) |
Jan 29, 2021 | 5.700 | 6.030 | 5.700 | 5.870 | 96,100 | -0.02(-0.34%) |
Jan 28, 2021 | 5.680 | 5.900 | 5.510 | 5.890 | 68,473 | +0.21(+3.70%) |
Jan 27, 2021 | 5.730 | 5.920 | 5.600 | 5.680 | 67,134 | -0.15(-2.57%) |
Jan 26, 2021 | 6.010 | 6.010 | 5.760 | 5.830 | 79,781 | -0.18(-3.00%) |
Jan 25, 2021 | 5.870 | 6.030 | 5.700 | 6.010 | 236,790 | +0.20(+3.44%) |
Jan 22, 2021 | 5.670 | 6.100 | 5.488 | 5.810 | 574,700 | +0.13(+2.29%) |
Jan 21, 2021 | 5.640 | 5.700 | 5.520 | 5.680 | 87,586 | -0.02(-0.35%) |
Jan 20, 2021 | 5.250 | 5.700 | 5.250 | 5.700 | 244,347 | +0.55(+10.68%) |
Jan 19, 2021 | 5.230 | 5.230 | 5.070 | 5.150 | 116,703 | +0.02(+0.39%) |
Jan 15, 2021 | 5.070 | 5.140 | 5.010 | 5.130 | 86,900 | +0.08(+1.58%) |
Jan 14, 2021 | 5.130 | 5.200 | 5.000 | 5.050 | 65,395 | -0.01(-0.20%) |
Jan 13, 2021 | 5.000 | 5.104 | 4.960 | 5.060 | 65,165 | +0.08(+1.61%) |
Jan 12, 2021 | 4.840 | 4.980 | 4.840 | 4.980 | 78,255 | +0.08(+1.63%) |
Jan 11, 2021 | 4.910 | 4.940 | 4.820 | 4.900 | 96,028 | +0.01(+0.20%) |
Jan 08, 2021 | 5.020 | 5.070 | 4.780 | 4.890 | 73,200 | -0.15(-2.98%) |
Jan 07, 2021 | 5.050 | 5.070 | 4.980 | 5.040 | 92,631 | +0.03(+0.60%) |
Jan 06, 2021 | 5.000 | 5.060 | 4.960 | 5.010 | 84,843 | -0.01(-0.20%) |
Jan 05, 2021 | 4.970 | 5.060 | 4.890 | 5.020 | 83,587 | +0.07(+1.41%) |