Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.973 | 6.182 | 5.861 | 5.936 | 14,206 | -0.07(-1.24%) |
Mar 30, 2021 | 5.917 | 6.105 | 5.861 | 6.010 | 7,297 | +0.14(+2.38%) |
Mar 29, 2021 | 5.917 | 6.029 | 5.871 | 5.871 | 48,987 | -0.06(-0.94%) |
Mar 26, 2021 | 5.917 | 6.057 | 5.843 | 5.927 | 28,330 | +0.10(+1.76%) |
Mar 25, 2021 | 5.871 | 5.972 | 5.731 | 5.824 | 54,256 | -0.21(-3.55%) |
Mar 24, 2021 | 5.973 | 6.122 | 5.973 | 6.038 | 19,288 | +0.11(+1.89%) |
Mar 23, 2021 | 6.374 | 6.374 | 5.874 | 5.927 | 19,437 | -0.48(-7.42%) |
Mar 22, 2021 | 6.383 | 6.583 | 6.327 | 6.402 | 18,075 | +0.07(+1.03%) |
Mar 19, 2021 | 6.197 | 6.616 | 6.160 | 6.337 | 97,976 | +0.13(+2.10%) |
Mar 18, 2021 | 6.430 | 6.504 | 6.178 | 6.206 | 40,153 | -0.32(-4.86%) |
Mar 17, 2021 | 6.318 | 6.616 | 6.178 | 6.523 | 25,617 | +0.22(+3.55%) |
Mar 16, 2021 | 6.532 | 6.625 | 6.213 | 6.299 | 46,294 | -0.22(-3.43%) |
Mar 15, 2021 | 6.215 | 6.542 | 6.215 | 6.523 | 76,897 | +0.23(+3.70%) |
Mar 12, 2021 | 6.365 | 6.430 | 6.215 | 6.290 | 40,242 | -0.02(-0.30%) |
Mar 11, 2021 | 6.346 | 6.444 | 6.160 | 6.309 | 68,671 | +0.07(+1.04%) |
Mar 10, 2021 | 6.299 | 6.448 | 6.104 | 6.243 | 55,491 | +0.09(+1.52%) |
Mar 09, 2021 | 6.234 | 6.470 | 5.995 | 6.150 | 64,529 | +0.03(+0.46%) |
Mar 08, 2021 | 5.917 | 6.225 | 5.796 | 6.122 | 114,484 | +0.23(+3.96%) |
Mar 05, 2021 | 5.694 | 5.908 | 5.358 | 5.889 | 117,829 | +0.21(+3.78%) |
Mar 04, 2021 | 6.085 | 6.085 | 5.610 | 5.675 | 56,879 | -0.49(-8.01%) |
Mar 03, 2021 | 6.234 | 6.271 | 6.094 | 6.169 | 24,703 | -0.07(-1.05%) |
Mar 02, 2021 | 6.104 | 6.243 | 6.076 | 6.234 | 54,696 | +0.17(+2.76%) |
Mar 01, 2021 | 5.917 | 6.225 | 5.852 | 6.066 | 39,632 | +0.22(+3.83%) |
Feb 26, 2021 | 5.768 | 5.917 | 5.722 | 5.843 | 45,500 | -0.01(-0.16%) |
Feb 25, 2021 | 5.973 | 6.057 | 5.759 | 5.852 | 89,997 | -0.14(-2.33%) |
Feb 24, 2021 | 5.787 | 6.020 | 5.787 | 5.992 | 83,931 | +0.27(+4.72%) |
Feb 23, 2021 | 5.833 | 5.899 | 5.600 | 5.722 | 152,851 | -0.27(-4.51%) |
Feb 22, 2021 | 6.298 | 6.448 | 5.917 | 5.992 | 195,765 | -0.32(-5.02%) |
Feb 19, 2021 | 6.113 | 7.259 | 6.113 | 6.309 | 1,239,896 | +0.20(+3.20%) |
Feb 18, 2021 | 6.290 | 6.290 | 6.038 | 6.113 | 22,966 | -0.18(-2.81%) |
Feb 17, 2021 | 6.439 | 6.439 | 6.169 | 6.290 | 41,330 | -0.17(-2.60%) |
Feb 16, 2021 | 6.570 | 6.709 | 6.355 | 6.458 | 64,002 | -0.06(-0.86%) |
Feb 12, 2021 | 6.290 | 6.523 | 6.178 | 6.514 | 82,523 | +0.22(+3.56%) |
Feb 11, 2021 | 6.588 | 6.653 | 6.076 | 6.290 | 120,406 | -0.23(-3.57%) |
Feb 10, 2021 | 6.532 | 6.532 | 6.057 | 6.523 | 176,275 | +0.07(+1.16%) |
Feb 09, 2021 | 6.001 | 7.818 | 5.880 | 6.448 | 1,789,299 | +0.51(+8.63%) |
Feb 08, 2021 | 5.656 | 5.936 | 5.563 | 5.936 | 45,024 | +0.28(+4.94%) |
Feb 05, 2021 | 5.861 | 5.913 | 5.610 | 5.656 | 34,018 | -0.21(-3.50%) |
Feb 04, 2021 | 5.815 | 5.927 | 5.777 | 5.861 | 15,719 | +0.11(+1.94%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.731 | 5.750 | 16,776 | -0.15(-2.50%) |
Feb 02, 2021 | 5.777 | 5.973 | 5.773 | 5.897 | 16,790 | +0.08(+1.43%) |
Feb 01, 2021 | 5.999 | 5.999 | 5.768 | 5.814 | 20,436 | -0.07(-1.25%) |
Jan 29, 2021 | 5.906 | 5.999 | 5.823 | 5.888 | 20,154 | -0.04(-0.62%) |
Jan 28, 2021 | 5.759 | 5.989 | 5.556 | 5.925 | 57,808 | +0.13(+2.23%) |
Jan 27, 2021 | 5.805 | 5.989 | 5.786 | 5.796 | 21,358 | -0.15(-2.54%) |
Jan 26, 2021 | 6.211 | 6.266 | 5.906 | 5.947 | 47,235 | -0.21(-3.40%) |
Jan 25, 2021 | 6.017 | 6.156 | 5.823 | 6.156 | 44,510 | +0.14(+2.30%) |
Jan 22, 2021 | 5.879 | 6.017 | 5.777 | 6.017 | 58,079 | +0.14(+2.35%) |
Jan 21, 2021 | 5.722 | 5.916 | 5.537 | 5.879 | 130,487 | +0.19(+3.41%) |
Jan 20, 2021 | 5.750 | 5.814 | 5.648 | 5.685 | 40,358 | -0.03(-0.48%) |
Jan 19, 2021 | 5.768 | 5.813 | 5.630 | 5.713 | 116,257 | +0.06(+1.14%) |
Jan 15, 2021 | 5.537 | 5.676 | 5.417 | 5.648 | 62,413 | +0.13(+2.34%) |
Jan 14, 2021 | 5.168 | 6.368 | 5.168 | 5.519 | 818,544 | +0.35(+6.79%) |
Jan 13, 2021 | 5.353 | 5.353 | 5.140 | 5.168 | 43,677 | -0.21(-3.95%) |
Jan 12, 2021 | 5.445 | 5.537 | 5.329 | 5.380 | 90,448 | -0.02(-0.34%) |
Jan 11, 2021 | 5.260 | 5.528 | 5.260 | 5.399 | 231,832 | -0.03(-0.51%) |
Jan 08, 2021 | 5.307 | 5.445 | 5.177 | 5.427 | 131,653 | +0.18(+3.52%) |
Jan 07, 2021 | 5.076 | 5.408 | 4.845 | 5.242 | 595,228 | +0.90(+20.85%) |
Jan 06, 2021 | 4.338 | 4.531 | 4.301 | 4.338 | 52,660 | +0.00(+0.00%) |
Jan 05, 2021 | 4.559 | 4.614 | 4.328 | 4.338 | 57,131 | -0.18(-3.89%) |