Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.200 | 5.240 | 5.170 | 5.220 | 220,402 | +0.06(+1.16%) |
Mar 30, 2021 | 5.100 | 5.160 | 5.070 | 5.160 | 74,473 | +0.09(+1.78%) |
Mar 29, 2021 | 5.240 | 5.260 | 5.043 | 5.070 | 264,388 | -0.15(-2.87%) |
Mar 26, 2021 | 5.230 | 5.270 | 5.160 | 5.220 | 219,400 | +0.03(+0.58%) |
Mar 25, 2021 | 5.100 | 5.220 | 5.050 | 5.190 | 199,186 | +0.10(+1.96%) |
Mar 24, 2021 | 5.390 | 5.410 | 5.090 | 5.090 | 286,276 | -0.31(-5.74%) |
Mar 23, 2021 | 5.530 | 5.550 | 5.250 | 5.400 | 697,500 | -0.03(-0.55%) |
Mar 22, 2021 | 5.250 | 5.680 | 5.210 | 5.430 | 915,214 | +0.31(+6.05%) |
Mar 19, 2021 | 5.140 | 5.150 | 4.950 | 5.120 | 274,700 | +0.01(+0.20%) |
Mar 18, 2021 | 5.030 | 5.290 | 5.020 | 5.110 | 274,289 | +0.07(+1.39%) |
Mar 17, 2021 | 5.010 | 5.050 | 4.980 | 5.040 | 272,373 | +0.06(+1.20%) |
Mar 16, 2021 | 4.890 | 5.020 | 4.850 | 4.980 | 155,766 | +0.11(+2.26%) |
Mar 15, 2021 | 4.800 | 4.900 | 4.770 | 4.870 | 264,280 | +0.06(+1.25%) |
Mar 12, 2021 | 4.750 | 4.850 | 4.739 | 4.810 | 155,700 | +0.09(+1.91%) |
Mar 11, 2021 | 4.710 | 4.800 | 4.710 | 4.720 | 129,438 | +0.00(+0.00%) |
Mar 10, 2021 | 4.730 | 4.790 | 4.690 | 4.720 | 154,280 | +0.02(+0.43%) |
Mar 09, 2021 | 4.700 | 4.740 | 4.660 | 4.700 | 92,802 | +0.00(+0.00%) |
Mar 08, 2021 | 4.680 | 4.730 | 4.670 | 4.700 | 124,567 | +0.01(+0.21%) |
Mar 05, 2021 | 4.620 | 4.690 | 4.560 | 4.690 | 95,400 | +0.08(+1.74%) |
Mar 04, 2021 | 4.710 | 4.710 | 4.570 | 4.610 | 91,001 | -0.09(-1.91%) |
Mar 03, 2021 | 4.680 | 4.700 | 4.650 | 4.700 | 46,304 | +0.02(+0.43%) |
Mar 02, 2021 | 4.650 | 4.685 | 4.620 | 4.680 | 142,888 | +0.06(+1.30%) |
Mar 01, 2021 | 4.630 | 4.660 | 4.600 | 4.620 | 88,722 | +0.06(+1.32%) |
Feb 26, 2021 | 4.670 | 4.670 | 4.530 | 4.560 | 117,600 | -0.07(-1.51%) |
Feb 25, 2021 | 4.630 | 4.650 | 4.600 | 4.630 | 65,779 | +0.03(+0.65%) |
Feb 24, 2021 | 4.590 | 4.630 | 4.580 | 4.600 | 88,608 | +0.06(+1.32%) |
Feb 23, 2021 | 4.670 | 4.670 | 4.510 | 4.540 | 81,186 | -0.11(-2.37%) |
Feb 22, 2021 | 4.580 | 4.660 | 4.510 | 4.650 | 160,647 | +0.13(+2.88%) |
Feb 19, 2021 | 4.530 | 4.560 | 4.510 | 4.520 | 93,400 | +0.00(+0.00%) |
Feb 18, 2021 | 4.510 | 4.560 | 4.500 | 4.520 | 63,912 | +0.01(+0.22%) |
Feb 17, 2021 | 4.500 | 4.550 | 4.410 | 4.510 | 213,337 | +0.00(+0.00%) |
Feb 16, 2021 | 4.530 | 4.620 | 4.490 | 4.510 | 335,206 | -0.15(-3.22%) |
Feb 12, 2021 | 4.670 | 4.700 | 4.650 | 4.660 | 108,400 | -0.01(-0.21%) |
Feb 11, 2021 | 4.700 | 4.720 | 4.670 | 4.670 | 157,553 | -0.01(-0.21%) |
Feb 10, 2021 | 4.700 | 4.700 | 4.600 | 4.680 | 267,171 | +0.04(+0.86%) |
Feb 09, 2021 | 4.540 | 4.650 | 4.520 | 4.640 | 488,491 | +0.13(+2.88%) |
Feb 08, 2021 | 4.490 | 4.530 | 4.460 | 4.510 | 232,285 | +0.04(+0.89%) |
Feb 05, 2021 | 4.490 | 4.490 | 4.350 | 4.470 | 159,500 | -0.01(-0.22%) |
Feb 04, 2021 | 4.480 | 4.530 | 4.450 | 4.480 | 140,500 | +0.00(+0.00%) |
Feb 03, 2021 | 4.500 | 4.540 | 4.470 | 4.480 | 178,976 | -0.01(-0.22%) |
Feb 02, 2021 | 4.480 | 4.550 | 4.450 | 4.490 | 174,565 | +0.04(+0.90%) |
Feb 01, 2021 | 4.500 | 4.550 | 4.400 | 4.450 | 380,092 | -0.03(-0.67%) |
Jan 29, 2021 | 4.300 | 4.500 | 4.260 | 4.480 | 603,800 | +0.20(+4.68%) |
Jan 28, 2021 | 4.220 | 4.300 | 4.170 | 4.280 | 55,727 | +0.09(+2.15%) |
Jan 27, 2021 | 4.230 | 4.230 | 4.150 | 4.190 | 89,386 | -0.04(-0.95%) |
Jan 26, 2021 | 4.280 | 4.280 | 4.230 | 4.230 | 101,684 | -0.05(-1.17%) |
Jan 25, 2021 | 4.250 | 4.290 | 4.200 | 4.280 | 219,936 | +0.08(+1.90%) |
Jan 22, 2021 | 4.100 | 4.200 | 4.080 | 4.200 | 115,300 | +0.08(+1.94%) |
Jan 21, 2021 | 4.160 | 4.200 | 4.120 | 4.120 | 55,941 | -0.05(-1.20%) |
Jan 20, 2021 | 4.190 | 4.215 | 4.160 | 4.170 | 54,302 | -0.02(-0.48%) |
Jan 19, 2021 | 4.210 | 4.290 | 4.190 | 4.190 | 110,706 | -0.02(-0.48%) |
Jan 15, 2021 | 4.200 | 4.230 | 4.180 | 4.210 | 56,400 | -0.03(-0.71%) |
Jan 14, 2021 | 4.260 | 4.280 | 4.210 | 4.240 | 56,263 | +0.01(+0.24%) |
Jan 13, 2021 | 4.250 | 4.280 | 4.207 | 4.230 | 47,049 | -0.02(-0.47%) |
Jan 12, 2021 | 4.270 | 4.280 | 4.190 | 4.250 | 71,839 | +0.02(+0.47%) |
Jan 11, 2021 | 4.220 | 4.280 | 4.220 | 4.230 | 105,507 | -0.05(-1.17%) |
Jan 08, 2021 | 4.290 | 4.300 | 4.230 | 4.280 | 88,500 | +0.01(+0.23%) |
Jan 07, 2021 | 4.280 | 4.280 | 4.210 | 4.270 | 82,119 | +0.04(+0.95%) |
Jan 06, 2021 | 4.220 | 4.280 | 4.201 | 4.230 | 105,313 | +0.06(+1.44%) |
Jan 05, 2021 | 4.230 | 4.250 | 4.140 | 4.170 | 50,594 | -0.09(-2.11%) |