Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.240 | 5.540 | 5.240 | 5.460 | 41,359 | +0.22(+4.20%) |
Mar 30, 2021 | 5.370 | 5.430 | 5.175 | 5.240 | 54,834 | -0.15(-2.78%) |
Mar 29, 2021 | 5.600 | 5.600 | 5.370 | 5.390 | 37,701 | -0.17(-3.06%) |
Mar 26, 2021 | 5.850 | 5.853 | 5.520 | 5.560 | 76,600 | -0.27(-4.63%) |
Mar 25, 2021 | 5.940 | 6.180 | 5.760 | 5.830 | 108,934 | -0.07(-1.19%) |
Mar 24, 2021 | 6.430 | 6.450 | 5.850 | 5.900 | 51,756 | -0.46(-7.23%) |
Mar 23, 2021 | 6.390 | 6.760 | 6.250 | 6.360 | 63,423 | -0.04(-0.63%) |
Mar 22, 2021 | 6.690 | 6.690 | 6.350 | 6.400 | 43,509 | -0.36(-5.33%) |
Mar 19, 2021 | 6.270 | 6.780 | 6.260 | 6.760 | 105,700 | +0.47(+7.47%) |
Mar 18, 2021 | 6.450 | 6.510 | 6.210 | 6.290 | 33,842 | -0.17(-2.63%) |
Mar 17, 2021 | 6.350 | 6.550 | 6.200 | 6.460 | 59,374 | +0.04(+0.62%) |
Mar 16, 2021 | 6.120 | 6.640 | 5.900 | 6.420 | 120,817 | +0.41(+6.82%) |
Mar 15, 2021 | 6.000 | 6.150 | 5.970 | 6.010 | 34,519 | -0.01(-0.17%) |
Mar 12, 2021 | 6.120 | 6.240 | 5.970 | 6.020 | 71,000 | -0.10(-1.63%) |
Mar 11, 2021 | 6.210 | 6.370 | 5.980 | 6.120 | 85,110 | +0.02(+0.33%) |
Mar 10, 2021 | 5.950 | 6.290 | 5.950 | 6.100 | 75,786 | +0.21(+3.57%) |
Mar 09, 2021 | 5.600 | 5.940 | 5.500 | 5.890 | 75,025 | +0.36(+6.51%) |
Mar 08, 2021 | 5.470 | 5.740 | 5.460 | 5.530 | 53,542 | +0.03(+0.55%) |
Mar 05, 2021 | 5.790 | 5.790 | 5.181 | 5.500 | 143,900 | -0.34(-5.82%) |
Mar 04, 2021 | 5.930 | 6.040 | 5.606 | 5.840 | 105,946 | -0.07(-1.18%) |
Mar 03, 2021 | 6.110 | 6.240 | 5.900 | 5.910 | 97,355 | -0.28(-4.52%) |
Mar 02, 2021 | 6.340 | 6.490 | 6.132 | 6.190 | 50,778 | -0.10(-1.59%) |
Mar 01, 2021 | 6.280 | 6.710 | 6.238 | 6.290 | 114,784 | +0.16(+2.61%) |
Feb 26, 2021 | 6.240 | 6.440 | 5.960 | 6.130 | 88,200 | -0.14(-2.23%) |
Feb 25, 2021 | 6.620 | 6.680 | 6.200 | 6.270 | 46,822 | -0.21(-3.24%) |
Feb 24, 2021 | 6.430 | 6.610 | 6.360 | 6.480 | 74,671 | +0.10(+1.57%) |
Feb 23, 2021 | 6.590 | 6.610 | 6.120 | 6.380 | 212,469 | -0.31(-4.63%) |
Feb 22, 2021 | 6.970 | 7.225 | 6.620 | 6.690 | 156,506 | -0.28(-4.02%) |
Feb 19, 2021 | 7.350 | 7.530 | 6.840 | 6.970 | 161,700 | -0.35(-4.78%) |
Feb 18, 2021 | 7.370 | 7.500 | 7.190 | 7.320 | 98,228 | -0.21(-2.79%) |
Feb 17, 2021 | 7.820 | 7.820 | 7.300 | 7.530 | 127,907 | -0.30(-3.83%) |
Feb 16, 2021 | 8.070 | 8.070 | 7.670 | 7.830 | 168,089 | -0.03(-0.38%) |
Feb 12, 2021 | 7.700 | 8.040 | 7.610 | 7.860 | 124,300 | +0.26(+3.42%) |
Feb 11, 2021 | 8.110 | 8.150 | 7.600 | 7.600 | 155,847 | -0.40(-5.00%) |
Feb 10, 2021 | 7.710 | 8.090 | 7.400 | 8.000 | 277,463 | +0.22(+2.83%) |
Feb 09, 2021 | 7.810 | 7.930 | 7.680 | 7.780 | 156,614 | -0.02(-0.26%) |
Feb 08, 2021 | 7.630 | 7.880 | 7.450 | 7.800 | 206,206 | +0.17(+2.23%) |
Feb 05, 2021 | 7.290 | 7.708 | 7.210 | 7.630 | 228,400 | +0.32(+4.38%) |
Feb 04, 2021 | 7.400 | 7.500 | 7.120 | 7.310 | 104,446 | -0.06(-0.81%) |
Feb 03, 2021 | 7.070 | 7.470 | 6.897 | 7.370 | 229,035 | +0.43(+6.20%) |
Feb 02, 2021 | 6.890 | 7.150 | 6.755 | 6.940 | 189,134 | +0.19(+2.81%) |
Feb 01, 2021 | 6.790 | 6.970 | 6.650 | 6.750 | 87,766 | -0.05(-0.74%) |
Jan 29, 2021 | 6.720 | 7.090 | 6.660 | 6.800 | 163,400 | +0.08(+1.19%) |
Jan 28, 2021 | 7.080 | 7.100 | 6.350 | 6.720 | 358,524 | -0.40(-5.62%) |
Jan 27, 2021 | 7.180 | 7.650 | 7.010 | 7.120 | 415,274 | -0.16(-2.20%) |
Jan 26, 2021 | 7.660 | 7.690 | 7.010 | 7.280 | 401,236 | -0.22(-2.93%) |
Jan 25, 2021 | 7.290 | 7.700 | 6.800 | 7.500 | 793,682 | +0.52(+7.45%) |
Jan 22, 2021 | 6.220 | 7.080 | 6.220 | 6.980 | 767,800 | +0.78(+12.58%) |
Jan 21, 2021 | 6.050 | 6.490 | 6.050 | 6.200 | 371,557 | +0.04(+0.65%) |
Jan 20, 2021 | 6.100 | 6.240 | 5.950 | 6.160 | 164,709 | +0.07(+1.15%) |
Jan 19, 2021 | 5.720 | 6.190 | 5.720 | 6.090 | 362,095 | +0.39(+6.84%) |
Jan 15, 2021 | 6.100 | 6.110 | 5.570 | 5.700 | 420,800 | -0.36(-5.94%) |
Jan 14, 2021 | 6.190 | 6.270 | 5.760 | 6.060 | 441,136 | -0.21(-3.35%) |
Jan 13, 2021 | 6.540 | 6.550 | 5.860 | 6.270 | 1,054,762 | -0.27(-4.13%) |
Jan 12, 2021 | 6.540 | 7.790 | 6.140 | 6.540 | 12,910,298 | +1.40(+27.24%) |
Jan 11, 2021 | 5.280 | 5.320 | 5.010 | 5.140 | 107,912 | -0.19(-3.56%) |
Jan 08, 2021 | 5.470 | 5.480 | 5.240 | 5.330 | 107,600 | -0.14(-2.56%) |
Jan 07, 2021 | 5.300 | 5.470 | 5.220 | 5.470 | 114,915 | +0.33(+6.42%) |
Jan 06, 2021 | 5.070 | 5.480 | 5.030 | 5.140 | 169,267 | +0.05(+0.98%) |
Jan 05, 2021 | 5.040 | 5.230 | 5.010 | 5.090 | 102,565 | +0.03(+0.59%) |