Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.178 | 5.196 | 5.055 | 5.170 | 16,149 | +0.12(+2.45%) |
Mar 30, 2021 | 5.117 | 5.205 | 5.020 | 5.046 | 54,351 | -0.11(-2.22%) |
Mar 29, 2021 | 4.852 | 5.170 | 4.843 | 5.161 | 48,305 | +0.41(+8.74%) |
Mar 26, 2021 | 4.834 | 4.887 | 4.746 | 4.746 | 2,380 | -0.04(-0.92%) |
Mar 25, 2021 | 4.870 | 4.940 | 4.755 | 4.790 | 66,733 | -0.11(-2.34%) |
Mar 24, 2021 | 5.064 | 5.064 | 4.870 | 4.905 | 5,659 | -0.10(-1.94%) |
Mar 23, 2021 | 5.073 | 5.134 | 4.984 | 5.002 | 10,918 | -0.10(-1.90%) |
Mar 22, 2021 | 5.134 | 5.134 | 4.984 | 5.099 | 54,148 | -0.07(-1.37%) |
Mar 19, 2021 | 5.187 | 5.196 | 4.896 | 5.170 | 83,995 | -0.09(-1.68%) |
Mar 18, 2021 | 5.320 | 5.381 | 5.231 | 5.258 | 63,718 | -0.02(-0.33%) |
Mar 17, 2021 | 5.293 | 5.373 | 5.205 | 5.276 | 44,236 | -0.14(-2.61%) |
Mar 16, 2021 | 5.373 | 5.417 | 5.258 | 5.417 | 86,543 | +0.02(+0.33%) |
Mar 15, 2021 | 5.346 | 5.425 | 5.284 | 5.399 | 47,639 | +0.26(+5.15%) |
Mar 12, 2021 | 5.170 | 5.249 | 5.073 | 5.134 | 37,066 | -0.01(-0.17%) |
Mar 11, 2021 | 4.861 | 5.143 | 4.861 | 5.143 | 77,508 | +0.37(+7.76%) |
Mar 10, 2021 | 4.676 | 4.773 | 4.640 | 4.773 | 26,674 | +0.21(+4.64%) |
Mar 09, 2021 | 4.587 | 4.587 | 4.508 | 4.561 | 119,332 | +0.00(+0.00%) |
Mar 08, 2021 | 4.587 | 4.667 | 4.543 | 4.561 | 307,270 | -0.05(-1.15%) |
Mar 05, 2021 | 4.605 | 4.658 | 4.587 | 4.614 | 137,725 | +0.03(+0.58%) |
Mar 04, 2021 | 4.543 | 4.651 | 4.543 | 4.587 | 67,962 | -0.08(-1.70%) |
Mar 03, 2021 | 4.640 | 4.684 | 4.587 | 4.667 | 116,934 | +0.02(+0.38%) |
Mar 02, 2021 | 4.766 | 4.766 | 4.631 | 4.649 | 314,784 | -0.11(-2.41%) |
Mar 01, 2021 | 4.746 | 4.843 | 4.711 | 4.764 | 189,515 | +0.09(+1.89%) |
Feb 26, 2021 | 4.746 | 4.834 | 4.667 | 4.676 | 77,080 | -0.12(-2.57%) |
Feb 25, 2021 | 4.857 | 4.871 | 4.676 | 4.799 | 37,386 | -0.05(-1.09%) |
Feb 24, 2021 | 4.870 | 4.899 | 4.843 | 4.852 | 10,942 | -0.03(-0.54%) |
Feb 23, 2021 | 4.905 | 4.914 | 4.879 | 4.879 | 31,393 | -0.05(-1.07%) |
Feb 22, 2021 | 4.887 | 4.932 | 4.879 | 4.931 | 42,181 | -0.06(-1.24%) |
Feb 19, 2021 | 4.984 | 5.073 | 4.940 | 4.993 | 8,388 | +0.07(+1.43%) |
Feb 18, 2021 | 4.923 | 4.923 | 4.810 | 4.923 | 31,962 | +0.00(+0.00%) |
Feb 17, 2021 | 5.046 | 5.126 | 4.808 | 4.923 | 222,201 | -0.11(-2.11%) |
Feb 16, 2021 | 4.940 | 5.055 | 4.852 | 5.028 | 83,690 | +0.13(+2.70%) |
Feb 12, 2021 | 4.931 | 4.931 | 4.843 | 4.896 | 32,079 | -0.01(-0.18%) |
Feb 11, 2021 | 4.870 | 4.905 | 4.790 | 4.905 | 66,615 | +0.04(+0.91%) |
Feb 10, 2021 | 4.861 | 4.861 | 4.817 | 4.861 | 17,891 | +0.00(+0.00%) |
Feb 09, 2021 | 4.879 | 4.940 | 4.804 | 4.861 | 11,520 | +0.05(+1.10%) |
Feb 08, 2021 | 4.879 | 4.896 | 4.789 | 4.808 | 12,209 | +0.02(+0.37%) |
Feb 05, 2021 | 4.834 | 4.896 | 4.790 | 4.790 | 24,371 | -0.02(-0.37%) |
Feb 04, 2021 | 4.737 | 4.887 | 4.737 | 4.808 | 371,552 | +0.04(+0.93%) |
Feb 03, 2021 | 4.676 | 4.773 | 4.631 | 4.764 | 272,525 | +0.06(+1.31%) |
Feb 02, 2021 | 4.658 | 4.720 | 4.605 | 4.702 | 6,815 | -0.06(-1.30%) |
Feb 01, 2021 | 4.517 | 4.773 | 4.517 | 4.764 | 111,300 | +0.32(+7.14%) |
Jan 29, 2021 | 4.852 | 4.852 | 4.340 | 4.446 | 61,324 | -0.31(-6.49%) |
Jan 28, 2021 | 4.614 | 4.764 | 4.587 | 4.755 | 369,612 | +0.15(+3.26%) |
Jan 27, 2021 | 4.605 | 4.720 | 4.561 | 4.605 | 60,057 | -0.11(-2.43%) |
Jan 26, 2021 | 4.711 | 4.764 | 4.702 | 4.720 | 301,076 | +0.00(+0.00%) |
Jan 25, 2021 | 4.737 | 4.790 | 4.640 | 4.720 | 199,877 | -0.07(-1.47%) |
Jan 22, 2021 | 4.799 | 4.923 | 4.623 | 4.790 | 21,423 | -0.11(-2.16%) |
Jan 21, 2021 | 4.861 | 4.940 | 4.790 | 4.896 | 32,548 | +0.07(+1.46%) |
Jan 20, 2021 | 4.676 | 4.852 | 4.676 | 4.826 | 17,753 | +0.24(+5.19%) |
Jan 19, 2021 | 4.587 | 4.718 | 4.587 | 4.587 | 140,949 | +0.00(+0.00%) |
Jan 15, 2021 | 4.631 | 4.676 | 4.587 | 4.587 | 20,290 | -0.23(-4.76%) |
Jan 14, 2021 | 4.711 | 4.817 | 4.684 | 4.817 | 7,051 | +0.12(+2.63%) |
Jan 13, 2021 | 4.649 | 4.693 | 4.587 | 4.693 | 61,742 | +0.11(+2.31%) |
Jan 12, 2021 | 4.534 | 4.649 | 4.509 | 4.587 | 4,630 | +0.12(+2.77%) |
Jan 11, 2021 | 4.464 | 4.543 | 4.411 | 4.464 | 11,827 | -0.04(-0.98%) |
Jan 08, 2021 | 4.482 | 4.583 | 4.473 | 4.508 | 10,995 | +0.02(+0.39%) |
Jan 07, 2021 | 4.508 | 4.543 | 4.411 | 4.490 | 10,798 | -0.09(-1.93%) |
Jan 06, 2021 | 4.658 | 4.693 | 4.552 | 4.579 | 18,508 | -0.10(-2.08%) |
Jan 05, 2021 | 4.516 | 4.676 | 4.516 | 4.676 | 11,001 | +0.14(+3.11%) |