Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.710 | 4.880 | 4.550 | 4.760 | 214,710 | +0.14(+3.03%) |
Mar 30, 2021 | 4.590 | 4.680 | 4.300 | 4.620 | 270,300 | -0.08(-1.70%) |
Mar 29, 2021 | 4.330 | 4.790 | 4.300 | 4.700 | 335,483 | +0.27(+6.09%) |
Mar 26, 2021 | 4.180 | 4.590 | 4.180 | 4.430 | 256,200 | +0.30(+7.26%) |
Mar 25, 2021 | 4.200 | 4.360 | 4.020 | 4.130 | 315,733 | +0.01(+0.24%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.100 | 4.120 | 318,831 | -0.56(-11.97%) |
Mar 23, 2021 | 4.870 | 4.890 | 4.560 | 4.680 | 141,455 | -0.22(-4.49%) |
Mar 22, 2021 | 4.920 | 4.990 | 4.690 | 4.900 | 194,455 | +0.08(+1.66%) |
Mar 19, 2021 | 4.450 | 4.980 | 4.250 | 4.820 | 1,721,400 | +0.43(+9.79%) |
Mar 18, 2021 | 4.940 | 4.980 | 4.280 | 4.390 | 511,482 | -0.59(-11.85%) |
Mar 17, 2021 | 4.710 | 5.000 | 4.680 | 4.980 | 252,779 | +0.12(+2.47%) |
Mar 16, 2021 | 4.750 | 4.900 | 4.560 | 4.860 | 301,414 | +0.13(+2.75%) |
Mar 15, 2021 | 4.860 | 5.110 | 4.650 | 4.730 | 439,352 | -0.11(-2.27%) |
Mar 12, 2021 | 4.300 | 4.870 | 4.250 | 4.840 | 343,500 | +0.43(+9.75%) |
Mar 11, 2021 | 4.250 | 4.480 | 4.150 | 4.410 | 347,271 | +0.26(+6.27%) |
Mar 10, 2021 | 4.380 | 4.460 | 4.110 | 4.150 | 503,227 | -0.05(-1.19%) |
Mar 09, 2021 | 3.970 | 4.270 | 3.950 | 4.200 | 350,131 | +0.29(+7.42%) |
Mar 08, 2021 | 4.060 | 4.180 | 3.910 | 3.910 | 236,221 | -0.08(-2.01%) |
Mar 05, 2021 | 4.100 | 4.135 | 3.600 | 3.990 | 529,500 | -0.06(-1.48%) |
Mar 04, 2021 | 4.800 | 4.940 | 3.910 | 4.050 | 785,625 | -0.72(-15.09%) |
Mar 03, 2021 | 5.410 | 5.410 | 4.730 | 4.770 | 948,187 | -0.57(-10.67%) |
Mar 02, 2021 | 5.560 | 5.640 | 5.330 | 5.340 | 261,085 | -0.15(-2.73%) |
Mar 01, 2021 | 5.510 | 5.800 | 5.460 | 5.490 | 313,308 | +0.02(+0.37%) |
Feb 26, 2021 | 5.600 | 5.610 | 5.400 | 5.470 | 319,800 | -0.10(-1.80%) |
Feb 25, 2021 | 5.890 | 5.910 | 5.270 | 5.570 | 491,995 | -0.30(-5.11%) |
Feb 24, 2021 | 5.750 | 5.990 | 5.520 | 5.870 | 276,799 | +0.31(+5.58%) |
Feb 23, 2021 | 5.810 | 5.960 | 5.250 | 5.560 | 576,382 | -0.49(-8.10%) |
Feb 22, 2021 | 5.600 | 6.180 | 5.500 | 6.050 | 584,692 | +0.46(+8.23%) |
Feb 19, 2021 | 5.380 | 5.750 | 5.360 | 5.590 | 276,800 | +0.25(+4.68%) |
Feb 18, 2021 | 5.690 | 5.760 | 5.320 | 5.340 | 381,180 | -0.36(-6.32%) |
Feb 17, 2021 | 5.670 | 5.850 | 5.600 | 5.700 | 348,460 | +0.04(+0.71%) |
Feb 16, 2021 | 5.650 | 5.790 | 5.540 | 5.660 | 352,517 | +0.06(+1.07%) |
Feb 12, 2021 | 5.770 | 5.870 | 5.520 | 5.600 | 374,600 | -0.02(-0.36%) |
Feb 11, 2021 | 6.030 | 6.150 | 5.580 | 5.620 | 439,896 | -0.36(-6.02%) |
Feb 10, 2021 | 6.250 | 6.330 | 5.800 | 5.980 | 453,600 | -0.14(-2.29%) |
Feb 09, 2021 | 5.850 | 6.230 | 5.580 | 6.120 | 783,261 | +0.33(+5.70%) |
Feb 08, 2021 | 6.010 | 6.130 | 5.650 | 5.790 | 1,477,238 | -0.42(-6.76%) |
Feb 05, 2021 | 6.350 | 6.439 | 6.010 | 6.210 | 479,500 | -0.04(-0.64%) |
Feb 04, 2021 | 6.550 | 6.680 | 6.220 | 6.250 | 404,324 | -0.15(-2.34%) |
Feb 03, 2021 | 7.100 | 7.165 | 6.300 | 6.400 | 779,281 | -0.68(-9.60%) |
Feb 02, 2021 | 7.050 | 7.250 | 6.750 | 7.080 | 262,740 | +0.08(+1.14%) |
Feb 01, 2021 | 6.860 | 7.220 | 6.850 | 7.000 | 217,547 | +0.12(+1.74%) |
Jan 29, 2021 | 7.200 | 7.260 | 6.750 | 6.880 | 268,800 | -0.43(-5.88%) |
Jan 28, 2021 | 7.260 | 7.440 | 6.420 | 7.310 | 711,945 | +0.05(+0.69%) |
Jan 27, 2021 | 7.210 | 7.860 | 7.150 | 7.260 | 800,782 | -0.01(-0.14%) |
Jan 26, 2021 | 6.410 | 7.470 | 6.220 | 7.270 | 1,766,849 | +0.89(+13.95%) |
Jan 25, 2021 | 6.340 | 6.480 | 6.100 | 6.380 | 481,965 | +0.18(+2.90%) |
Jan 22, 2021 | 6.080 | 6.260 | 5.950 | 6.200 | 431,100 | -0.02(-0.32%) |
Jan 21, 2021 | 6.240 | 6.330 | 5.970 | 6.220 | 458,776 | +0.11(+1.80%) |
Jan 20, 2021 | 6.360 | 6.780 | 6.050 | 6.110 | 536,577 | -0.21(-3.32%) |
Jan 19, 2021 | 5.520 | 6.350 | 5.520 | 6.320 | 904,436 | +0.90(+16.61%) |
Jan 15, 2021 | 5.430 | 5.700 | 5.220 | 5.420 | 532,800 | +0.02(+0.37%) |
Jan 14, 2021 | 5.960 | 5.980 | 5.320 | 5.400 | 838,681 | -0.36(-6.25%) |
Jan 13, 2021 | 6.010 | 6.100 | 5.630 | 5.760 | 489,937 | -0.28(-4.64%) |
Jan 12, 2021 | 6.330 | 6.350 | 5.900 | 6.040 | 525,321 | -0.24(-3.82%) |
Jan 11, 2021 | 6.200 | 6.740 | 6.200 | 6.280 | 416,683 | +0.00(+0.00%) |
Jan 08, 2021 | 6.050 | 6.380 | 5.855 | 6.280 | 378,300 | +0.18(+2.95%) |
Jan 07, 2021 | 6.100 | 6.470 | 5.980 | 6.100 | 745,768 | +0.26(+4.45%) |
Jan 06, 2021 | 6.190 | 6.350 | 5.610 | 5.840 | 893,218 | -0.15(-2.50%) |
Jan 05, 2021 | 5.270 | 6.220 | 5.000 | 5.990 | 2,015,752 | +0.77(+14.75%) |