Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.000 | 5.210 | 4.960 | 5.070 | 106,501 | -0.02(-0.39%) |
Mar 30, 2021 | 4.840 | 5.140 | 4.731 | 5.090 | 128,598 | +0.19(+3.88%) |
Mar 29, 2021 | 4.900 | 4.960 | 4.690 | 4.900 | 128,376 | -0.01(-0.20%) |
Mar 26, 2021 | 4.760 | 4.960 | 4.610 | 4.910 | 126,900 | +0.12(+2.51%) |
Mar 25, 2021 | 4.510 | 4.850 | 4.510 | 4.790 | 132,412 | +0.19(+4.13%) |
Mar 24, 2021 | 4.970 | 5.100 | 4.600 | 4.600 | 178,764 | -0.37(-7.44%) |
Mar 23, 2021 | 5.100 | 5.160 | 4.920 | 4.970 | 165,607 | -0.23(-4.42%) |
Mar 22, 2021 | 5.360 | 5.470 | 5.100 | 5.200 | 131,067 | -0.27(-4.94%) |
Mar 19, 2021 | 5.470 | 5.480 | 5.150 | 5.470 | 254,800 | +0.01(+0.18%) |
Mar 18, 2021 | 5.270 | 5.840 | 5.220 | 5.460 | 218,727 | +0.15(+2.82%) |
Mar 17, 2021 | 5.160 | 5.430 | 5.100 | 5.310 | 96,352 | +0.11(+2.12%) |
Mar 16, 2021 | 5.150 | 5.390 | 5.150 | 5.200 | 135,625 | +0.05(+0.97%) |
Mar 15, 2021 | 5.160 | 5.320 | 4.980 | 5.150 | 96,258 | -0.01(-0.19%) |
Mar 12, 2021 | 5.140 | 5.190 | 4.772 | 5.160 | 214,500 | +0.15(+2.99%) |
Mar 11, 2021 | 4.580 | 5.130 | 4.480 | 5.010 | 222,439 | +0.60(+13.61%) |
Mar 10, 2021 | 4.450 | 4.520 | 4.275 | 4.410 | 126,856 | +0.05(+1.15%) |
Mar 09, 2021 | 4.370 | 4.450 | 4.230 | 4.360 | 107,080 | +0.16(+3.81%) |
Mar 08, 2021 | 4.460 | 4.460 | 4.140 | 4.200 | 112,341 | -0.19(-4.33%) |
Mar 05, 2021 | 4.420 | 4.530 | 4.100 | 4.390 | 181,700 | -0.07(-1.57%) |
Mar 04, 2021 | 4.920 | 4.920 | 4.310 | 4.460 | 281,778 | -0.39(-8.04%) |
Mar 03, 2021 | 4.980 | 5.080 | 4.810 | 4.850 | 153,603 | -0.12(-2.41%) |
Mar 02, 2021 | 5.250 | 5.400 | 4.930 | 4.970 | 112,934 | -0.25(-4.79%) |
Mar 01, 2021 | 5.000 | 5.370 | 5.000 | 5.220 | 137,993 | +0.35(+7.19%) |
Feb 26, 2021 | 4.600 | 5.005 | 4.510 | 4.870 | 193,600 | +0.11(+2.31%) |
Feb 25, 2021 | 5.230 | 5.300 | 4.720 | 4.760 | 184,869 | -0.51(-9.68%) |
Feb 24, 2021 | 5.250 | 5.600 | 5.250 | 5.270 | 180,798 | +0.05(+0.96%) |
Feb 23, 2021 | 5.190 | 5.290 | 4.600 | 5.220 | 504,034 | -0.53(-9.22%) |
Feb 22, 2021 | 5.830 | 6.140 | 5.500 | 5.750 | 389,102 | -0.16(-2.71%) |
Feb 19, 2021 | 6.490 | 6.490 | 5.670 | 5.910 | 543,800 | -0.23(-3.75%) |
Feb 18, 2021 | 6.060 | 6.800 | 6.060 | 6.140 | 491,308 | -0.20(-3.15%) |
Feb 17, 2021 | 6.570 | 6.800 | 6.020 | 6.340 | 950,116 | -0.12(-1.86%) |
Feb 16, 2021 | 5.850 | 6.590 | 5.830 | 6.460 | 1,903,527 | +0.93(+16.82%) |
Feb 12, 2021 | 4.990 | 5.650 | 4.950 | 5.530 | 720,800 | +0.60(+12.17%) |
Feb 11, 2021 | 5.200 | 5.350 | 4.730 | 4.930 | 729,274 | -0.36(-6.81%) |
Feb 10, 2021 | 4.450 | 5.560 | 4.350 | 5.290 | 2,414,582 | +1.02(+23.89%) |
Feb 09, 2021 | 4.300 | 4.448 | 4.100 | 4.270 | 262,872 | +0.02(+0.47%) |
Feb 08, 2021 | 4.590 | 4.660 | 4.200 | 4.250 | 455,146 | -0.16(-3.63%) |
Feb 05, 2021 | 4.120 | 4.490 | 4.040 | 4.410 | 562,900 | +0.44(+11.08%) |
Feb 04, 2021 | 4.030 | 4.190 | 3.831 | 3.970 | 225,605 | -0.05(-1.24%) |
Feb 03, 2021 | 3.640 | 4.120 | 3.600 | 4.020 | 484,331 | +0.40(+11.05%) |
Feb 02, 2021 | 3.570 | 3.680 | 3.540 | 3.620 | 60,495 | +0.03(+0.84%) |
Feb 01, 2021 | 3.450 | 3.650 | 3.450 | 3.590 | 80,856 | +0.13(+3.76%) |
Jan 29, 2021 | 3.460 | 3.510 | 3.410 | 3.460 | 59,800 | +0.00(+0.00%) |
Jan 28, 2021 | 3.500 | 3.550 | 3.410 | 3.460 | 112,796 | -0.07(-1.98%) |
Jan 27, 2021 | 3.620 | 3.740 | 3.530 | 3.530 | 141,289 | -0.15(-4.08%) |
Jan 26, 2021 | 3.630 | 3.680 | 3.520 | 3.680 | 121,242 | +0.03(+0.82%) |
Jan 25, 2021 | 3.780 | 3.880 | 3.630 | 3.650 | 335,508 | -0.10(-2.67%) |
Jan 22, 2021 | 3.640 | 3.780 | 3.610 | 3.750 | 229,700 | +0.11(+3.02%) |
Jan 21, 2021 | 3.710 | 3.740 | 3.500 | 3.640 | 177,033 | -0.01(-0.27%) |
Jan 20, 2021 | 3.550 | 3.690 | 3.529 | 3.650 | 152,367 | +0.13(+3.69%) |
Jan 19, 2021 | 3.710 | 3.720 | 3.500 | 3.520 | 150,374 | -0.08(-2.22%) |
Jan 15, 2021 | 3.550 | 3.660 | 3.510 | 3.600 | 95,900 | +0.14(+4.05%) |
Jan 14, 2021 | 3.400 | 3.680 | 3.400 | 3.460 | 194,997 | +0.10(+2.98%) |
Jan 13, 2021 | 3.190 | 3.450 | 3.190 | 3.360 | 324,723 | +0.18(+5.66%) |
Jan 12, 2021 | 3.210 | 3.240 | 3.080 | 3.180 | 180,496 | -0.03(-0.93%) |
Jan 11, 2021 | 3.140 | 3.240 | 3.110 | 3.210 | 62,992 | +0.10(+3.22%) |
Jan 08, 2021 | 3.290 | 3.300 | 3.040 | 3.110 | 237,200 | -0.10(-3.12%) |
Jan 07, 2021 | 3.210 | 3.360 | 3.100 | 3.210 | 88,661 | -0.01(-0.31%) |
Jan 06, 2021 | 3.340 | 3.381 | 3.200 | 3.220 | 102,560 | -0.15(-4.45%) |
Jan 05, 2021 | 3.270 | 3.400 | 3.150 | 3.370 | 92,259 | +0.10(+3.06%) |