Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.900 | 6.260 | 5.881 | 6.180 | 388,676 | +0.33(+5.64%) |
Mar 30, 2021 | 5.700 | 5.930 | 5.600 | 5.850 | 318,036 | +0.12(+2.09%) |
Mar 29, 2021 | 6.010 | 6.084 | 5.690 | 5.730 | 695,281 | -0.39(-6.37%) |
Mar 26, 2021 | 6.450 | 6.500 | 5.940 | 6.120 | 360,100 | -0.18(-2.86%) |
Mar 25, 2021 | 5.800 | 6.310 | 5.740 | 6.300 | 683,460 | +0.45(+7.69%) |
Mar 24, 2021 | 6.200 | 6.210 | 5.800 | 5.850 | 701,190 | -0.39(-6.25%) |
Mar 23, 2021 | 6.410 | 6.500 | 6.020 | 6.240 | 633,209 | -0.17(-2.65%) |
Mar 22, 2021 | 6.460 | 6.630 | 6.360 | 6.410 | 376,136 | -0.04(-0.62%) |
Mar 19, 2021 | 6.060 | 6.460 | 5.990 | 6.450 | 1,030,300 | +0.37(+6.09%) |
Mar 18, 2021 | 6.140 | 6.270 | 6.000 | 6.080 | 361,571 | -0.17(-2.72%) |
Mar 17, 2021 | 6.180 | 6.340 | 6.030 | 6.250 | 304,854 | +0.02(+0.32%) |
Mar 16, 2021 | 6.420 | 6.420 | 6.150 | 6.230 | 306,478 | -0.19(-3.04%) |
Mar 15, 2021 | 6.430 | 6.500 | 6.360 | 6.425 | 336,293 | -0.04(-0.70%) |
Mar 12, 2021 | 6.590 | 6.620 | 6.350 | 6.470 | 413,100 | -0.23(-3.43%) |
Mar 11, 2021 | 6.710 | 6.720 | 6.300 | 6.700 | 523,394 | +0.11(+1.67%) |
Mar 10, 2021 | 6.615 | 6.700 | 6.501 | 6.590 | 660,585 | +0.03(+0.46%) |
Mar 09, 2021 | 6.160 | 6.590 | 6.100 | 6.560 | 698,065 | +0.47(+7.72%) |
Mar 08, 2021 | 6.070 | 6.200 | 5.900 | 6.090 | 600,202 | +0.07(+1.16%) |
Mar 05, 2021 | 5.910 | 6.110 | 5.485 | 6.020 | 938,200 | +0.02(+0.33%) |
Mar 04, 2021 | 6.380 | 6.480 | 5.790 | 6.000 | 699,397 | -0.43(-6.69%) |
Mar 03, 2021 | 6.220 | 6.780 | 6.140 | 6.430 | 951,775 | +0.16(+2.55%) |
Mar 02, 2021 | 6.410 | 6.600 | 6.250 | 6.270 | 366,770 | -0.22(-3.39%) |
Mar 01, 2021 | 6.280 | 6.540 | 6.230 | 6.490 | 557,025 | +0.35(+5.70%) |
Feb 26, 2021 | 6.020 | 6.200 | 5.760 | 6.140 | 463,600 | +0.13(+2.16%) |
Feb 25, 2021 | 6.160 | 6.370 | 5.880 | 6.010 | 572,609 | -0.17(-2.75%) |
Feb 24, 2021 | 5.980 | 6.270 | 5.980 | 6.180 | 528,535 | +0.17(+2.83%) |
Feb 23, 2021 | 5.720 | 6.140 | 5.530 | 6.010 | 622,058 | +0.08(+1.35%) |
Feb 22, 2021 | 6.270 | 6.320 | 5.920 | 5.930 | 428,599 | -0.39(-6.17%) |
Feb 19, 2021 | 6.370 | 6.460 | 6.220 | 6.320 | 534,000 | -0.08(-1.25%) |
Feb 18, 2021 | 6.310 | 6.570 | 6.145 | 6.400 | 901,912 | +0.08(+1.27%) |
Feb 17, 2021 | 5.990 | 6.340 | 5.945 | 6.320 | 617,533 | +0.29(+4.81%) |
Feb 16, 2021 | 5.960 | 6.150 | 5.820 | 6.030 | 495,238 | +0.10(+1.69%) |
Feb 12, 2021 | 5.870 | 6.020 | 5.760 | 5.930 | 343,500 | +0.00(+0.08%) |
Feb 11, 2021 | 5.900 | 6.062 | 5.780 | 5.925 | 301,807 | +0.04(+0.77%) |
Feb 10, 2021 | 6.140 | 6.140 | 5.730 | 5.880 | 354,092 | -0.16(-2.65%) |
Feb 09, 2021 | 6.200 | 6.300 | 5.990 | 6.040 | 578,694 | -0.20(-3.21%) |
Feb 08, 2021 | 5.660 | 6.250 | 5.650 | 6.240 | 651,414 | +0.61(+10.83%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.480 | 5.630 | 391,900 | -0.01(-0.18%) |
Feb 04, 2021 | 5.820 | 5.820 | 5.600 | 5.640 | 417,078 | -0.14(-2.42%) |
Feb 03, 2021 | 5.670 | 5.855 | 5.670 | 5.780 | 469,573 | +0.06(+1.05%) |
Feb 02, 2021 | 5.700 | 5.820 | 5.510 | 5.720 | 1,326,809 | +0.14(+2.51%) |
Feb 01, 2021 | 5.290 | 5.670 | 5.280 | 5.580 | 767,479 | +0.32(+6.08%) |
Jan 29, 2021 | 5.340 | 5.560 | 5.210 | 5.260 | 483,000 | -0.08(-1.50%) |
Jan 28, 2021 | 5.180 | 5.590 | 5.160 | 5.340 | 1,613,661 | +0.26(+5.12%) |
Jan 27, 2021 | 5.510 | 5.510 | 4.960 | 5.080 | 1,404,784 | -0.42(-7.64%) |
Jan 26, 2021 | 5.800 | 5.860 | 5.480 | 5.500 | 764,976 | -0.22(-3.85%) |
Jan 25, 2021 | 5.350 | 5.750 | 5.260 | 5.720 | 1,354,752 | +0.41(+7.72%) |
Jan 22, 2021 | 5.330 | 5.370 | 5.200 | 5.310 | 848,100 | -0.06(-1.12%) |
Jan 21, 2021 | 5.650 | 5.660 | 5.260 | 5.370 | 813,952 | -0.21(-3.76%) |
Jan 20, 2021 | 5.800 | 5.800 | 5.410 | 5.580 | 1,137,504 | -0.15(-2.62%) |
Jan 19, 2021 | 5.780 | 5.850 | 5.700 | 5.730 | 567,347 | +0.02(+0.35%) |
Jan 15, 2021 | 5.900 | 5.950 | 5.670 | 5.710 | 696,900 | -0.20(-3.30%) |
Jan 14, 2021 | 6.050 | 6.115 | 5.860 | 5.905 | 785,526 | -0.09(-1.50%) |
Jan 13, 2021 | 6.400 | 6.400 | 5.980 | 5.995 | 585,152 | -0.40(-6.25%) |
Jan 12, 2021 | 6.370 | 6.560 | 6.342 | 6.395 | 769,546 | +0.07(+1.11%) |
Jan 11, 2021 | 6.590 | 6.610 | 6.260 | 6.325 | 508,806 | -0.31(-4.67%) |
Jan 08, 2021 | 6.780 | 6.870 | 6.500 | 6.635 | 507,900 | -0.14(-2.07%) |
Jan 07, 2021 | 6.710 | 6.940 | 6.690 | 6.775 | 891,450 | +0.12(+1.73%) |
Jan 06, 2021 | 6.610 | 6.930 | 6.410 | 6.660 | 544,775 | +0.06(+0.91%) |
Jan 05, 2021 | 6.930 | 6.970 | 6.590 | 6.600 | 420,341 | -0.29(-4.28%) |