Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.710 | 5.870 | 5.590 | 5.600 | 184,143 | -0.10(-1.75%) |
Mar 30, 2021 | 5.520 | 5.770 | 5.400 | 5.700 | 250,147 | +0.13(+2.33%) |
Mar 29, 2021 | 5.860 | 6.010 | 5.550 | 5.570 | 1,097,869 | -0.07(-1.24%) |
Mar 26, 2021 | 5.680 | 5.730 | 5.560 | 5.640 | 281,600 | -0.01(-0.18%) |
Mar 25, 2021 | 5.150 | 5.650 | 5.150 | 5.650 | 356,704 | +0.14(+2.54%) |
Mar 24, 2021 | 5.580 | 5.740 | 5.440 | 5.510 | 638,926 | +0.02(+0.36%) |
Mar 23, 2021 | 5.660 | 5.810 | 5.360 | 5.490 | 633,181 | -0.16(-2.83%) |
Mar 22, 2021 | 5.820 | 5.875 | 5.560 | 5.650 | 572,821 | -0.30(-5.04%) |
Mar 19, 2021 | 5.600 | 6.620 | 5.470 | 5.950 | 2,861,800 | +0.29(+5.12%) |
Mar 18, 2021 | 5.340 | 5.660 | 5.190 | 5.660 | 257,697 | +0.25(+4.62%) |
Mar 17, 2021 | 5.270 | 5.450 | 5.190 | 5.410 | 67,336 | +0.09(+1.69%) |
Mar 16, 2021 | 5.550 | 5.550 | 5.220 | 5.320 | 152,074 | -0.21(-3.80%) |
Mar 15, 2021 | 5.600 | 5.740 | 5.430 | 5.530 | 155,070 | -0.06(-1.07%) |
Mar 12, 2021 | 5.600 | 5.710 | 5.540 | 5.590 | 53,700 | -0.07(-1.24%) |
Mar 11, 2021 | 5.410 | 5.710 | 5.390 | 5.660 | 828,983 | +0.29(+5.40%) |
Mar 10, 2021 | 5.340 | 5.400 | 5.300 | 5.370 | 72,408 | +0.01(+0.19%) |
Mar 09, 2021 | 5.120 | 5.500 | 4.840 | 5.360 | 150,200 | +0.22(+4.28%) |
Mar 08, 2021 | 5.110 | 5.190 | 5.070 | 5.140 | 59,265 | +0.01(+0.19%) |
Mar 05, 2021 | 5.150 | 5.190 | 4.830 | 5.130 | 207,700 | -0.01(-0.19%) |
Mar 04, 2021 | 5.310 | 5.360 | 5.010 | 5.140 | 220,001 | -0.16(-3.02%) |
Mar 03, 2021 | 5.310 | 5.380 | 5.270 | 5.300 | 145,562 | -0.12(-2.21%) |
Mar 02, 2021 | 5.470 | 5.470 | 5.330 | 5.420 | 65,648 | +0.06(+1.12%) |
Mar 01, 2021 | 5.290 | 5.390 | 5.265 | 5.360 | 176,200 | +0.02(+0.37%) |
Feb 26, 2021 | 5.590 | 5.672 | 5.315 | 5.340 | 167,900 | -0.29(-5.15%) |
Feb 25, 2021 | 5.620 | 5.720 | 5.530 | 5.630 | 323,360 | -0.04(-0.71%) |
Feb 24, 2021 | 5.530 | 5.740 | 5.490 | 5.670 | 155,650 | +0.14(+2.53%) |
Feb 23, 2021 | 5.350 | 5.560 | 5.220 | 5.530 | 288,621 | +0.08(+1.47%) |
Feb 22, 2021 | 5.450 | 5.500 | 5.310 | 5.450 | 392,392 | +0.03(+0.55%) |
Feb 19, 2021 | 5.300 | 5.430 | 5.280 | 5.420 | 340,600 | +0.14(+2.65%) |
Feb 18, 2021 | 5.370 | 5.370 | 5.180 | 5.280 | 195,476 | -0.11(-2.04%) |
Feb 17, 2021 | 5.150 | 5.430 | 4.980 | 5.390 | 594,456 | +0.21(+4.05%) |
Feb 16, 2021 | 5.367 | 5.367 | 5.140 | 5.180 | 183,828 | -0.05(-0.96%) |
Feb 12, 2021 | 5.160 | 5.340 | 5.070 | 5.230 | 249,900 | +0.20(+3.98%) |
Feb 11, 2021 | 4.820 | 5.060 | 4.810 | 5.030 | 216,498 | +0.20(+4.14%) |
Feb 10, 2021 | 4.880 | 4.940 | 4.775 | 4.830 | 268,682 | +0.00(+0.00%) |
Feb 09, 2021 | 4.740 | 4.840 | 4.700 | 4.830 | 404,057 | +0.11(+2.33%) |
Feb 08, 2021 | 4.680 | 4.830 | 4.680 | 4.720 | 342,607 | +0.03(+0.64%) |
Feb 05, 2021 | 5.150 | 5.150 | 4.550 | 4.690 | 983,100 | -0.73(-13.47%) |
Feb 04, 2021 | 5.780 | 5.880 | 5.410 | 5.420 | 312,139 | -0.30(-5.24%) |
Feb 03, 2021 | 5.580 | 5.860 | 5.580 | 5.720 | 750,149 | +0.16(+2.88%) |
Feb 02, 2021 | 5.240 | 5.600 | 5.100 | 5.560 | 859,104 | +0.46(+9.02%) |
Feb 01, 2021 | 4.910 | 5.130 | 4.910 | 5.100 | 676,944 | +0.19(+3.87%) |
Jan 29, 2021 | 4.910 | 5.060 | 4.871 | 4.910 | 112,300 | -0.09(-1.80%) |
Jan 28, 2021 | 4.980 | 5.040 | 4.860 | 5.000 | 218,993 | +0.06(+1.21%) |
Jan 27, 2021 | 5.000 | 5.070 | 4.880 | 4.940 | 265,403 | -0.16(-3.14%) |
Jan 26, 2021 | 5.200 | 5.200 | 5.100 | 5.100 | 102,446 | -0.08(-1.54%) |
Jan 25, 2021 | 5.200 | 5.240 | 4.990 | 5.180 | 183,343 | +0.05(+0.97%) |
Jan 22, 2021 | 5.070 | 5.140 | 4.994 | 5.130 | 111,000 | +0.07(+1.38%) |
Jan 21, 2021 | 5.090 | 5.140 | 4.976 | 5.060 | 235,827 | +0.00(+0.00%) |
Jan 20, 2021 | 5.130 | 5.290 | 4.960 | 5.060 | 388,583 | +0.01(+0.20%) |
Jan 19, 2021 | 4.780 | 5.050 | 4.780 | 5.050 | 287,788 | +0.29(+6.09%) |
Jan 15, 2021 | 4.640 | 4.780 | 4.640 | 4.760 | 150,200 | +0.09(+1.93%) |
Jan 14, 2021 | 4.640 | 4.840 | 4.600 | 4.670 | 163,779 | +0.07(+1.52%) |
Jan 13, 2021 | 4.610 | 4.650 | 4.530 | 4.600 | 150,771 | -0.02(-0.43%) |
Jan 12, 2021 | 4.650 | 4.720 | 4.570 | 4.620 | 166,782 | -0.05(-1.07%) |
Jan 11, 2021 | 4.650 | 4.740 | 4.630 | 4.670 | 287,960 | -0.01(-0.21%) |
Jan 08, 2021 | 4.790 | 4.930 | 4.670 | 4.680 | 1,651,600 | -0.12(-2.50%) |
Jan 07, 2021 | 4.740 | 4.880 | 4.720 | 4.800 | 1,543,815 | +0.05(+1.05%) |
Jan 06, 2021 | 4.770 | 4.940 | 4.750 | 4.750 | 714,368 | -0.01(-0.21%) |
Jan 05, 2021 | 4.690 | 4.830 | 4.620 | 4.760 | 1,350,420 | +0.02(+0.42%) |