Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.400 | 4.720 | 4.390 | 4.460 | 677,610 | -0.05(-1.11%) |
Mar 30, 2021 | 4.610 | 4.680 | 4.420 | 4.510 | 577,070 | -0.19(-4.04%) |
Mar 29, 2021 | 4.930 | 5.000 | 4.560 | 4.700 | 330,647 | -0.13(-2.69%) |
Mar 26, 2021 | 4.830 | 4.920 | 4.660 | 4.830 | 301,000 | +0.04(+0.84%) |
Mar 25, 2021 | 4.820 | 4.960 | 4.629 | 4.790 | 451,514 | -0.05(-1.03%) |
Mar 24, 2021 | 5.210 | 5.240 | 4.810 | 4.840 | 502,840 | -0.30(-5.84%) |
Mar 23, 2021 | 5.440 | 5.440 | 5.030 | 5.140 | 457,000 | -0.30(-5.51%) |
Mar 22, 2021 | 5.170 | 5.480 | 5.050 | 5.440 | 850,839 | +0.34(+6.67%) |
Mar 19, 2021 | 5.000 | 5.100 | 4.950 | 5.100 | 549,100 | +0.06(+1.19%) |
Mar 18, 2021 | 5.090 | 5.090 | 4.980 | 5.040 | 354,007 | -0.05(-0.98%) |
Mar 17, 2021 | 4.840 | 5.100 | 4.780 | 5.090 | 289,937 | +0.14(+2.83%) |
Mar 16, 2021 | 5.060 | 5.060 | 4.830 | 4.950 | 516,300 | +0.05(+1.02%) |
Mar 15, 2021 | 5.000 | 5.040 | 4.780 | 4.900 | 366,863 | +0.05(+1.03%) |
Mar 12, 2021 | 4.750 | 4.860 | 4.705 | 4.850 | 263,100 | +0.06(+1.25%) |
Mar 11, 2021 | 4.750 | 4.900 | 4.660 | 4.790 | 311,427 | +0.14(+3.01%) |
Mar 10, 2021 | 4.610 | 4.750 | 4.490 | 4.650 | 318,544 | +0.18(+4.03%) |
Mar 09, 2021 | 4.520 | 4.570 | 4.370 | 4.470 | 425,457 | +0.15(+3.47%) |
Mar 08, 2021 | 4.190 | 4.570 | 4.170 | 4.320 | 603,499 | +0.13(+3.10%) |
Mar 05, 2021 | 4.130 | 4.300 | 3.820 | 4.190 | 845,300 | +0.07(+1.70%) |
Mar 04, 2021 | 4.590 | 4.650 | 3.920 | 4.120 | 1,199,224 | -0.52(-11.21%) |
Mar 03, 2021 | 4.900 | 4.990 | 4.580 | 4.640 | 761,857 | -0.24(-4.92%) |
Mar 02, 2021 | 4.800 | 5.220 | 4.800 | 4.880 | 623,344 | +0.01(+0.21%) |
Mar 01, 2021 | 5.030 | 5.100 | 4.790 | 4.870 | 904,280 | -0.03(-0.61%) |
Feb 26, 2021 | 5.000 | 5.040 | 4.700 | 4.900 | 752,500 | +0.07(+1.45%) |
Feb 25, 2021 | 5.440 | 5.530 | 4.750 | 4.830 | 1,874,360 | -0.77(-13.75%) |
Feb 24, 2021 | 5.110 | 5.880 | 4.950 | 5.600 | 3,714,575 | +0.57(+11.33%) |
Feb 23, 2021 | 5.300 | 5.330 | 4.700 | 5.030 | 3,042,405 | -0.14(-2.71%) |
Feb 22, 2021 | 5.260 | 5.480 | 5.120 | 5.170 | 1,591,999 | +0.06(+1.17%) |
Feb 19, 2021 | 5.100 | 5.150 | 4.840 | 5.110 | 1,435,700 | +0.29(+6.02%) |
Feb 18, 2021 | 4.690 | 4.900 | 4.580 | 4.820 | 3,776,779 | +0.08(+1.69%) |
Feb 17, 2021 | 4.760 | 4.880 | 4.510 | 4.740 | 1,223,877 | -0.01(-0.21%) |
Feb 16, 2021 | 5.000 | 5.010 | 4.670 | 4.750 | 1,600,363 | -0.15(-3.06%) |
Feb 12, 2021 | 5.100 | 5.100 | 4.800 | 4.900 | 4,635,400 | -0.89(-15.37%) |
Feb 11, 2021 | 6.020 | 6.020 | 5.180 | 5.790 | 1,076,995 | +0.04(+0.70%) |
Feb 10, 2021 | 7.000 | 7.020 | 5.500 | 5.750 | 2,516,099 | -0.70(-10.85%) |
Feb 09, 2021 | 6.500 | 6.620 | 5.700 | 6.450 | 2,226,199 | +0.63(+10.82%) |
Feb 08, 2021 | 5.580 | 5.870 | 5.550 | 5.820 | 2,558,753 | +0.91(+18.53%) |
Feb 05, 2021 | 4.690 | 4.910 | 4.650 | 4.910 | 525,600 | +0.31(+6.74%) |
Feb 04, 2021 | 4.580 | 4.650 | 4.510 | 4.600 | 343,630 | +0.15(+3.37%) |
Feb 03, 2021 | 4.410 | 4.520 | 4.400 | 4.450 | 170,169 | +0.04(+0.91%) |
Feb 02, 2021 | 4.450 | 4.700 | 4.350 | 4.410 | 307,998 | +0.00(+0.00%) |
Feb 01, 2021 | 4.410 | 4.480 | 4.280 | 4.410 | 168,876 | +0.03(+0.68%) |
Jan 29, 2021 | 4.390 | 4.390 | 4.220 | 4.380 | 138,400 | +0.05(+1.15%) |
Jan 28, 2021 | 4.390 | 4.430 | 4.250 | 4.330 | 151,097 | -0.09(-2.04%) |
Jan 27, 2021 | 4.440 | 4.850 | 4.360 | 4.420 | 245,465 | -0.17(-3.70%) |
Jan 26, 2021 | 4.470 | 4.600 | 4.400 | 4.590 | 339,207 | +0.13(+2.91%) |
Jan 25, 2021 | 4.540 | 4.585 | 4.460 | 4.460 | 203,132 | -0.12(-2.62%) |
Jan 22, 2021 | 4.550 | 4.680 | 4.430 | 4.580 | 170,100 | -0.03(-0.65%) |
Jan 21, 2021 | 4.550 | 4.700 | 4.430 | 4.610 | 321,849 | +0.10(+2.22%) |
Jan 20, 2021 | 4.500 | 4.619 | 4.349 | 4.510 | 384,035 | +0.05(+1.12%) |
Jan 19, 2021 | 4.350 | 4.740 | 4.280 | 4.460 | 1,067,505 | +0.29(+6.95%) |
Jan 15, 2021 | 3.990 | 4.300 | 3.960 | 4.170 | 437,300 | +0.22(+5.57%) |
Jan 14, 2021 | 3.800 | 3.950 | 3.790 | 3.950 | 103,959 | +0.15(+3.95%) |
Jan 13, 2021 | 3.760 | 3.840 | 3.700 | 3.800 | 123,950 | +0.03(+0.80%) |
Jan 12, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 161,060 | +0.07(+1.89%) |
Jan 11, 2021 | 3.720 | 3.740 | 3.630 | 3.700 | 102,345 | -0.02(-0.54%) |
Jan 08, 2021 | 3.750 | 3.751 | 3.650 | 3.720 | 106,800 | +0.02(+0.54%) |
Jan 07, 2021 | 3.710 | 3.730 | 3.610 | 3.700 | 58,998 | +0.06(+1.65%) |
Jan 06, 2021 | 3.650 | 3.790 | 3.600 | 3.640 | 142,186 | -0.01(-0.27%) |
Jan 05, 2021 | 3.620 | 3.650 | 3.560 | 3.650 | 78,924 | +0.07(+1.96%) |