Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.100 | 6.300 | 5.880 | 6.070 | 318,298 | +0.10(+1.68%) |
Mar 30, 2021 | 5.590 | 5.990 | 5.590 | 5.970 | 223,875 | +0.39(+6.99%) |
Mar 29, 2021 | 5.680 | 5.930 | 5.520 | 5.580 | 165,538 | -0.07(-1.24%) |
Mar 26, 2021 | 5.800 | 5.890 | 5.560 | 5.650 | 123,300 | -0.07(-1.22%) |
Mar 25, 2021 | 5.430 | 5.790 | 5.400 | 5.720 | 156,140 | +0.26(+4.76%) |
Mar 24, 2021 | 5.550 | 5.810 | 5.440 | 5.460 | 182,593 | -0.03(-0.55%) |
Mar 23, 2021 | 5.720 | 5.860 | 5.420 | 5.490 | 143,419 | -0.27(-4.69%) |
Mar 22, 2021 | 5.730 | 5.860 | 5.610 | 5.760 | 245,350 | -0.04(-0.69%) |
Mar 19, 2021 | 6.050 | 6.130 | 5.780 | 5.800 | 311,900 | -0.28(-4.61%) |
Mar 18, 2021 | 6.100 | 6.270 | 6.050 | 6.080 | 159,181 | -0.03(-0.49%) |
Mar 17, 2021 | 6.210 | 6.210 | 6.020 | 6.110 | 118,819 | -0.11(-1.77%) |
Mar 16, 2021 | 6.440 | 6.450 | 6.130 | 6.220 | 188,215 | -0.25(-3.86%) |
Mar 15, 2021 | 6.610 | 6.670 | 6.350 | 6.470 | 170,373 | -0.10(-1.52%) |
Mar 12, 2021 | 6.430 | 6.650 | 6.310 | 6.570 | 344,300 | +0.18(+2.82%) |
Mar 11, 2021 | 6.110 | 6.430 | 6.020 | 6.390 | 514,771 | +0.36(+5.97%) |
Mar 10, 2021 | 5.950 | 6.090 | 5.910 | 6.030 | 277,351 | +0.18(+3.08%) |
Mar 09, 2021 | 5.870 | 5.960 | 5.750 | 5.850 | 239,735 | +0.02(+0.34%) |
Mar 08, 2021 | 5.820 | 5.980 | 5.740 | 5.830 | 249,527 | +0.17(+3.00%) |
Mar 05, 2021 | 5.540 | 5.810 | 5.415 | 5.660 | 503,700 | +0.10(+1.80%) |
Mar 04, 2021 | 5.500 | 5.600 | 5.360 | 5.560 | 298,623 | +0.06(+1.09%) |
Mar 03, 2021 | 5.480 | 5.650 | 5.460 | 5.500 | 186,624 | +0.04(+0.73%) |
Mar 02, 2021 | 5.600 | 5.760 | 5.350 | 5.460 | 259,807 | -0.19(-3.36%) |
Mar 01, 2021 | 5.960 | 5.990 | 5.600 | 5.650 | 322,179 | -0.18(-3.09%) |
Feb 26, 2021 | 5.820 | 5.930 | 5.530 | 5.830 | 303,500 | -0.03(-0.51%) |
Feb 25, 2021 | 5.920 | 6.140 | 5.610 | 5.860 | 400,069 | -0.09(-1.51%) |
Feb 24, 2021 | 5.970 | 6.090 | 5.840 | 5.950 | 194,995 | +0.11(+1.88%) |
Feb 23, 2021 | 6.050 | 6.050 | 5.690 | 5.840 | 256,226 | -0.19(-3.15%) |
Feb 22, 2021 | 5.880 | 6.070 | 5.860 | 6.030 | 310,444 | +0.15(+2.55%) |
Feb 19, 2021 | 5.780 | 5.990 | 5.770 | 5.880 | 180,700 | +0.18(+3.16%) |
Feb 18, 2021 | 5.840 | 5.840 | 5.670 | 5.700 | 185,480 | -0.15(-2.56%) |
Feb 17, 2021 | 5.950 | 5.990 | 5.670 | 5.850 | 202,388 | -0.15(-2.50%) |
Feb 16, 2021 | 6.240 | 6.250 | 5.950 | 6.000 | 282,967 | -0.16(-2.60%) |
Feb 12, 2021 | 6.060 | 6.230 | 6.040 | 6.160 | 277,600 | +0.05(+0.82%) |
Feb 11, 2021 | 5.910 | 6.220 | 5.890 | 6.110 | 304,692 | +0.25(+4.27%) |
Feb 10, 2021 | 6.020 | 6.040 | 5.650 | 5.860 | 255,290 | -0.16(-2.66%) |
Feb 09, 2021 | 5.900 | 6.100 | 5.880 | 6.020 | 310,220 | +0.12(+2.03%) |
Feb 08, 2021 | 5.720 | 5.930 | 5.700 | 5.900 | 253,408 | +0.11(+1.90%) |
Feb 05, 2021 | 5.900 | 5.900 | 5.680 | 5.790 | 216,700 | -0.02(-0.34%) |
Feb 04, 2021 | 5.790 | 5.830 | 5.700 | 5.810 | 187,368 | +0.02(+0.35%) |
Feb 03, 2021 | 5.590 | 5.790 | 5.580 | 5.790 | 173,359 | +0.23(+4.14%) |
Feb 02, 2021 | 5.620 | 5.627 | 5.370 | 5.560 | 200,173 | +0.07(+1.28%) |
Feb 01, 2021 | 5.310 | 5.540 | 5.160 | 5.490 | 366,723 | +0.12(+2.23%) |
Jan 29, 2021 | 5.620 | 5.660 | 5.320 | 5.370 | 263,000 | -0.25(-4.45%) |
Jan 28, 2021 | 5.540 | 5.620 | 5.420 | 5.620 | 209,307 | +0.18(+3.31%) |
Jan 27, 2021 | 5.740 | 5.750 | 5.410 | 5.440 | 434,803 | -0.41(-7.01%) |
Jan 26, 2021 | 6.020 | 6.090 | 5.820 | 5.850 | 260,852 | -0.12(-2.01%) |
Jan 25, 2021 | 5.850 | 6.050 | 5.760 | 5.970 | 276,629 | +0.12(+2.05%) |
Jan 22, 2021 | 5.910 | 5.920 | 5.660 | 5.850 | 281,300 | -0.05(-0.85%) |
Jan 21, 2021 | 6.000 | 6.090 | 5.770 | 5.900 | 275,954 | -0.07(-1.17%) |
Jan 20, 2021 | 5.910 | 6.050 | 5.860 | 5.970 | 309,063 | +0.06(+1.02%) |
Jan 19, 2021 | 5.920 | 6.050 | 5.805 | 5.910 | 322,712 | +0.12(+2.07%) |
Jan 15, 2021 | 5.770 | 5.860 | 5.610 | 5.790 | 299,800 | +0.02(+0.35%) |
Jan 14, 2021 | 5.470 | 5.780 | 5.400 | 5.770 | 379,297 | +0.37(+6.85%) |
Jan 13, 2021 | 5.400 | 5.420 | 5.210 | 5.400 | 228,285 | +0.11(+2.08%) |
Jan 12, 2021 | 5.210 | 5.330 | 5.120 | 5.290 | 172,490 | +0.17(+3.32%) |
Jan 11, 2021 | 5.080 | 5.190 | 5.030 | 5.120 | 249,826 | -0.06(-1.16%) |
Jan 08, 2021 | 5.400 | 5.435 | 5.040 | 5.180 | 261,100 | -0.14(-2.63%) |
Jan 07, 2021 | 5.420 | 5.540 | 5.320 | 5.320 | 415,566 | +0.01(+0.19%) |
Jan 06, 2021 | 5.100 | 5.470 | 5.100 | 5.310 | 556,502 | +0.28(+5.57%) |
Jan 05, 2021 | 4.780 | 5.080 | 4.720 | 5.030 | 171,325 | +0.25(+5.23%) |