Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.220 | 6.360 | 5.990 | 6.050 | 3,917,090 | -0.14(-2.26%) |
Mar 30, 2021 | 6.030 | 6.280 | 6.030 | 6.190 | 1,552,233 | +0.20(+3.34%) |
Mar 29, 2021 | 6.060 | 6.300 | 5.925 | 5.990 | 1,164,643 | -0.10(-1.64%) |
Mar 26, 2021 | 6.020 | 6.120 | 5.925 | 6.090 | 1,233,800 | +0.16(+2.70%) |
Mar 25, 2021 | 5.650 | 6.075 | 5.590 | 5.930 | 2,617,002 | +0.29(+5.14%) |
Mar 24, 2021 | 5.840 | 6.015 | 5.630 | 5.640 | 1,305,699 | -0.13(-2.25%) |
Mar 23, 2021 | 5.960 | 6.050 | 5.700 | 5.770 | 1,759,052 | -0.28(-4.63%) |
Mar 22, 2021 | 6.320 | 6.330 | 5.960 | 6.050 | 1,316,365 | -0.28(-4.42%) |
Mar 19, 2021 | 6.270 | 6.400 | 6.080 | 6.330 | 4,088,200 | +0.09(+1.44%) |
Mar 18, 2021 | 6.480 | 6.511 | 6.170 | 6.240 | 1,480,218 | -0.21(-3.26%) |
Mar 17, 2021 | 6.370 | 6.500 | 6.050 | 6.450 | 1,831,811 | +0.00(+0.00%) |
Mar 16, 2021 | 6.680 | 6.800 | 6.440 | 6.450 | 2,080,416 | -0.36(-5.29%) |
Mar 15, 2021 | 6.540 | 6.840 | 6.380 | 6.810 | 3,727,381 | +0.34(+5.26%) |
Mar 12, 2021 | 6.270 | 6.575 | 6.210 | 6.470 | 1,832,300 | +0.24(+3.85%) |
Mar 11, 2021 | 6.190 | 6.290 | 6.130 | 6.230 | 1,257,924 | +0.08(+1.30%) |
Mar 10, 2021 | 6.080 | 6.300 | 6.040 | 6.150 | 1,573,594 | +0.13(+2.16%) |
Mar 09, 2021 | 6.240 | 6.290 | 5.990 | 6.020 | 1,428,617 | -0.17(-2.75%) |
Mar 08, 2021 | 5.970 | 6.220 | 5.910 | 6.190 | 2,034,767 | +0.26(+4.38%) |
Mar 05, 2021 | 5.800 | 5.940 | 5.610 | 5.930 | 1,434,200 | +0.16(+2.77%) |
Mar 04, 2021 | 5.960 | 6.010 | 5.590 | 5.770 | 2,354,783 | -0.28(-4.63%) |
Mar 03, 2021 | 5.700 | 6.190 | 5.640 | 6.050 | 2,314,148 | +0.33(+5.77%) |
Mar 02, 2021 | 5.640 | 5.790 | 5.430 | 5.720 | 2,276,940 | +0.02(+0.35%) |
Mar 01, 2021 | 5.910 | 5.990 | 5.545 | 5.700 | 2,614,496 | -0.12(-2.06%) |
Feb 26, 2021 | 5.970 | 6.220 | 5.555 | 5.820 | 3,302,600 | +0.00(+0.00%) |
Feb 25, 2021 | 5.720 | 6.240 | 5.540 | 5.820 | 5,209,180 | +0.91(+18.53%) |
Feb 24, 2021 | 4.970 | 5.180 | 4.890 | 4.910 | 3,874,946 | -0.03(-0.61%) |
Feb 23, 2021 | 5.030 | 5.060 | 4.760 | 4.940 | 2,778,875 | -0.15(-2.95%) |
Feb 22, 2021 | 4.990 | 5.105 | 4.990 | 5.090 | 1,270,259 | +0.04(+0.79%) |
Feb 19, 2021 | 4.970 | 5.050 | 4.905 | 5.050 | 847,800 | +0.10(+2.02%) |
Feb 18, 2021 | 5.190 | 5.240 | 4.950 | 4.950 | 1,194,656 | -0.27(-5.17%) |
Feb 17, 2021 | 5.110 | 5.320 | 5.110 | 5.220 | 1,182,770 | +0.11(+2.15%) |
Feb 16, 2021 | 5.220 | 5.290 | 5.080 | 5.110 | 1,075,915 | -0.09(-1.73%) |
Feb 12, 2021 | 5.240 | 5.270 | 5.105 | 5.200 | 955,400 | -0.06(-1.14%) |
Feb 11, 2021 | 5.220 | 5.460 | 5.180 | 5.260 | 789,938 | +0.08(+1.54%) |
Feb 10, 2021 | 5.340 | 5.426 | 5.160 | 5.180 | 890,855 | -0.14(-2.63%) |
Feb 09, 2021 | 5.330 | 5.370 | 5.130 | 5.320 | 1,042,577 | -0.04(-0.75%) |
Feb 08, 2021 | 5.390 | 5.545 | 5.280 | 5.360 | 1,088,250 | +0.03(+0.56%) |
Feb 05, 2021 | 5.500 | 5.511 | 5.260 | 5.330 | 1,060,900 | -0.12(-2.20%) |
Feb 04, 2021 | 5.070 | 5.470 | 5.070 | 5.450 | 1,234,278 | +0.38(+7.50%) |
Feb 03, 2021 | 5.060 | 5.140 | 4.970 | 5.070 | 1,052,296 | +0.02(+0.40%) |
Feb 02, 2021 | 5.090 | 5.160 | 5.010 | 5.050 | 1,340,264 | +0.03(+0.60%) |
Feb 01, 2021 | 4.960 | 5.070 | 4.830 | 5.020 | 1,784,238 | +0.08(+1.62%) |
Jan 29, 2021 | 4.970 | 5.120 | 4.880 | 4.940 | 1,468,300 | +0.04(+0.82%) |
Jan 28, 2021 | 5.330 | 5.380 | 4.880 | 4.900 | 2,317,018 | -0.39(-7.37%) |
Jan 27, 2021 | 5.100 | 5.880 | 5.100 | 5.290 | 4,494,959 | +0.07(+1.34%) |
Jan 26, 2021 | 5.180 | 5.270 | 5.020 | 5.220 | 1,401,880 | +0.11(+2.15%) |
Jan 25, 2021 | 4.590 | 5.230 | 4.570 | 5.110 | 2,655,969 | +0.20(+4.07%) |
Jan 22, 2021 | 4.500 | 4.930 | 4.470 | 4.910 | 1,422,100 | +0.33(+7.21%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.450 | 4.580 | 1,223,950 | -0.01(-0.22%) |
Jan 20, 2021 | 4.490 | 4.605 | 4.476 | 4.590 | 2,132,917 | +0.09(+2.00%) |
Jan 19, 2021 | 4.670 | 4.670 | 4.420 | 4.500 | 4,627,460 | -0.09(-1.96%) |
Jan 15, 2021 | 4.800 | 4.810 | 4.590 | 4.590 | 2,010,400 | -0.21(-4.37%) |
Jan 14, 2021 | 4.850 | 4.920 | 4.770 | 4.800 | 1,176,279 | -0.03(-0.62%) |
Jan 13, 2021 | 4.450 | 4.870 | 4.420 | 4.830 | 2,825,967 | +0.38(+8.54%) |
Jan 12, 2021 | 4.200 | 4.460 | 4.200 | 4.450 | 1,969,493 | +0.24(+5.70%) |
Jan 11, 2021 | 4.280 | 4.380 | 4.150 | 4.210 | 1,012,574 | -0.15(-3.44%) |
Jan 08, 2021 | 4.530 | 4.530 | 4.270 | 4.360 | 905,300 | -0.10(-2.24%) |
Jan 07, 2021 | 4.570 | 4.620 | 4.410 | 4.460 | 1,544,458 | -0.10(-2.19%) |
Jan 06, 2021 | 4.420 | 4.780 | 4.400 | 4.560 | 2,099,081 | +0.17(+3.87%) |
Jan 05, 2021 | 4.250 | 4.450 | 4.250 | 4.390 | 1,286,971 | +0.18(+4.28%) |