Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.162 | 6.340 | 6.081 | 6.260 | 1,476,601 | +0.17(+2.79%) |
Mar 30, 2021 | 6.081 | 6.171 | 5.947 | 6.090 | 931,954 | -0.01(-0.15%) |
Mar 29, 2021 | 6.153 | 6.385 | 6.010 | 6.099 | 1,411,000 | -0.11(-1.73%) |
Mar 26, 2021 | 5.814 | 6.206 | 5.769 | 6.206 | 1,311,619 | +0.54(+9.45%) |
Mar 25, 2021 | 5.581 | 5.724 | 5.296 | 5.671 | 1,489,099 | +0.00(+0.00%) |
Mar 24, 2021 | 5.635 | 5.974 | 5.635 | 5.671 | 1,796,322 | +0.17(+3.08%) |
Mar 23, 2021 | 5.831 | 5.894 | 5.492 | 5.501 | 1,316,357 | -0.46(-7.78%) |
Mar 22, 2021 | 6.171 | 6.242 | 5.907 | 5.965 | 992,154 | -0.28(-4.43%) |
Mar 19, 2021 | 6.269 | 6.430 | 5.921 | 6.242 | 7,425,718 | -0.01(-0.14%) |
Mar 18, 2021 | 6.358 | 6.724 | 6.251 | 6.251 | 1,306,183 | -0.15(-2.37%) |
Mar 17, 2021 | 5.903 | 6.501 | 5.867 | 6.403 | 1,903,303 | +0.44(+7.34%) |
Mar 16, 2021 | 6.421 | 6.430 | 5.912 | 5.965 | 1,395,011 | -0.48(-7.48%) |
Mar 15, 2021 | 6.849 | 6.876 | 6.367 | 6.448 | 1,586,508 | -0.23(-3.48%) |
Mar 12, 2021 | 6.573 | 6.742 | 6.428 | 6.680 | 1,308,932 | +0.07(+1.08%) |
Mar 11, 2021 | 6.430 | 6.671 | 6.340 | 6.608 | 1,679,100 | +0.21(+3.35%) |
Mar 10, 2021 | 6.081 | 6.416 | 6.028 | 6.394 | 1,196,430 | +0.30(+4.99%) |
Mar 09, 2021 | 6.064 | 6.139 | 5.782 | 6.090 | 1,040,354 | +0.12(+1.94%) |
Mar 08, 2021 | 6.055 | 6.064 | 5.733 | 5.974 | 1,685,865 | +0.07(+1.21%) |
Mar 05, 2021 | 5.635 | 5.921 | 5.537 | 5.903 | 1,787,422 | +0.41(+7.48%) |
Mar 04, 2021 | 6.037 | 6.126 | 5.438 | 5.492 | 1,824,022 | -0.56(-9.29%) |
Mar 03, 2021 | 6.001 | 6.189 | 5.974 | 6.055 | 2,256,482 | +0.07(+1.19%) |
Mar 02, 2021 | 5.858 | 6.113 | 5.769 | 5.983 | 697,370 | +0.12(+1.98%) |
Mar 01, 2021 | 5.903 | 6.028 | 5.845 | 5.867 | 804,246 | +0.16(+2.82%) |
Feb 26, 2021 | 5.921 | 6.010 | 5.572 | 5.706 | 1,244,879 | -0.26(-4.34%) |
Feb 25, 2021 | 6.439 | 6.490 | 5.965 | 5.965 | 1,340,324 | -0.45(-6.96%) |
Feb 24, 2021 | 6.198 | 6.510 | 6.198 | 6.412 | 1,207,694 | +0.21(+3.46%) |
Feb 23, 2021 | 5.858 | 6.314 | 5.796 | 6.198 | 1,310,789 | +0.27(+4.52%) |
Feb 22, 2021 | 5.644 | 5.992 | 5.523 | 5.930 | 1,576,420 | +0.25(+4.40%) |
Feb 19, 2021 | 5.403 | 5.706 | 5.403 | 5.680 | 729,884 | +0.31(+5.82%) |
Feb 18, 2021 | 5.671 | 5.769 | 5.367 | 5.367 | 780,135 | -0.31(-5.50%) |
Feb 17, 2021 | 5.618 | 5.821 | 5.547 | 5.680 | 1,062,725 | +0.14(+2.56%) |
Feb 16, 2021 | 5.529 | 5.653 | 5.388 | 5.538 | 1,023,681 | +0.18(+3.30%) |
Feb 12, 2021 | 5.149 | 5.361 | 5.060 | 5.361 | 808,208 | +0.19(+3.77%) |
Feb 11, 2021 | 5.016 | 5.166 | 4.910 | 5.166 | 925,176 | +0.16(+3.18%) |
Feb 10, 2021 | 5.175 | 5.202 | 4.936 | 5.007 | 719,025 | -0.10(-1.91%) |
Feb 09, 2021 | 5.237 | 5.237 | 4.919 | 5.105 | 950,003 | -0.11(-2.04%) |
Feb 08, 2021 | 5.264 | 5.290 | 5.087 | 5.211 | 868,848 | +0.13(+2.61%) |
Feb 05, 2021 | 5.069 | 5.087 | 4.950 | 5.078 | 917,628 | +0.13(+2.68%) |
Feb 04, 2021 | 5.202 | 5.202 | 4.653 | 4.945 | 1,126,540 | +0.05(+1.08%) |
Feb 03, 2021 | 4.733 | 4.936 | 4.733 | 4.892 | 1,064,787 | +0.16(+3.36%) |
Feb 02, 2021 | 4.910 | 4.945 | 4.715 | 4.733 | 727,096 | -0.07(-1.47%) |
Feb 01, 2021 | 4.476 | 4.821 | 4.432 | 4.804 | 1,836,762 | +0.44(+10.14%) |
Jan 29, 2021 | 4.591 | 4.653 | 4.344 | 4.361 | 742,082 | -0.18(-3.90%) |
Jan 28, 2021 | 4.618 | 4.742 | 4.521 | 4.538 | 1,405,915 | -0.05(-1.16%) |
Jan 27, 2021 | 4.547 | 4.689 | 4.339 | 4.591 | 1,057,245 | -0.06(-1.33%) |
Jan 26, 2021 | 4.910 | 4.963 | 4.645 | 4.653 | 644,080 | -0.19(-4.01%) |
Jan 25, 2021 | 4.963 | 4.963 | 4.662 | 4.848 | 854,046 | -0.12(-2.32%) |
Jan 22, 2021 | 4.724 | 4.990 | 4.609 | 4.963 | 756,664 | +0.14(+2.94%) |
Jan 21, 2021 | 5.264 | 5.264 | 4.751 | 4.821 | 1,171,442 | -0.41(-7.78%) |
Jan 20, 2021 | 5.202 | 5.286 | 5.166 | 5.228 | 762,177 | +0.12(+2.25%) |
Jan 19, 2021 | 5.051 | 5.175 | 5.043 | 5.113 | 907,764 | +0.14(+2.85%) |
Jan 15, 2021 | 5.078 | 5.149 | 4.910 | 4.972 | 1,122,110 | -0.24(-4.58%) |
Jan 14, 2021 | 5.220 | 5.343 | 5.105 | 5.211 | 632,278 | +0.03(+0.51%) |
Jan 13, 2021 | 5.512 | 5.538 | 5.122 | 5.184 | 669,749 | -0.33(-5.94%) |
Jan 12, 2021 | 5.105 | 5.529 | 5.016 | 5.512 | 876,075 | +0.46(+9.11%) |
Jan 11, 2021 | 4.733 | 5.069 | 4.733 | 5.051 | 508,838 | +0.23(+4.77%) |
Jan 08, 2021 | 4.981 | 5.000 | 4.746 | 4.821 | 898,411 | -0.16(-3.20%) |
Jan 07, 2021 | 4.972 | 5.175 | 4.919 | 4.981 | 895,951 | +0.07(+1.44%) |
Jan 06, 2021 | 4.423 | 5.078 | 4.423 | 4.910 | 1,812,776 | +0.58(+13.50%) |
Jan 05, 2021 | 4.123 | 4.375 | 4.078 | 4.326 | 1,431,516 | +0.22(+5.39%) |