Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.574 | 5.670 | 5.534 | 5.630 | 1,290,876 | +0.01(+0.14%) |
Mar 30, 2021 | 5.510 | 5.662 | 5.502 | 5.622 | 1,152,012 | +0.10(+1.88%) |
Mar 29, 2021 | 5.622 | 5.630 | 5.479 | 5.518 | 1,684,965 | -0.20(-3.49%) |
Mar 26, 2021 | 5.678 | 5.818 | 5.670 | 5.718 | 2,462,636 | +0.10(+1.85%) |
Mar 25, 2021 | 5.502 | 5.622 | 5.494 | 5.614 | 1,228,395 | +0.06(+1.15%) |
Mar 24, 2021 | 5.606 | 5.742 | 5.526 | 5.550 | 1,460,781 | -0.11(-1.97%) |
Mar 23, 2021 | 5.734 | 5.874 | 5.654 | 5.662 | 3,249,029 | -0.14(-2.34%) |
Mar 22, 2021 | 5.766 | 5.834 | 5.638 | 5.798 | 2,240,029 | -0.10(-1.63%) |
Mar 19, 2021 | 5.886 | 5.970 | 5.814 | 5.894 | 1,288,980 | +0.02(+0.27%) |
Mar 18, 2021 | 5.766 | 5.974 | 5.718 | 5.878 | 2,042,454 | +0.20(+3.52%) |
Mar 17, 2021 | 5.471 | 5.702 | 5.447 | 5.678 | 1,219,700 | +0.16(+2.89%) |
Mar 16, 2021 | 5.678 | 5.702 | 5.479 | 5.518 | 1,420,719 | -0.14(-2.54%) |
Mar 15, 2021 | 5.558 | 5.678 | 5.510 | 5.662 | 1,640,830 | +0.00(+0.00%) |
Mar 12, 2021 | 5.662 | 5.718 | 5.622 | 5.662 | 967,799 | -0.06(-1.12%) |
Mar 11, 2021 | 5.710 | 5.750 | 5.598 | 5.726 | 1,551,855 | +0.12(+2.14%) |
Mar 10, 2021 | 5.455 | 5.658 | 5.407 | 5.606 | 2,975,897 | +0.23(+4.31%) |
Mar 09, 2021 | 5.335 | 5.471 | 5.227 | 5.375 | 1,971,447 | +0.01(+0.15%) |
Mar 08, 2021 | 5.630 | 5.694 | 5.359 | 5.367 | 2,877,608 | -0.34(-6.01%) |
Mar 05, 2021 | 5.654 | 5.710 | 5.558 | 5.710 | 2,404,535 | +0.25(+4.53%) |
Mar 04, 2021 | 5.534 | 5.694 | 5.423 | 5.463 | 2,624,534 | +0.11(+2.09%) |
Mar 03, 2021 | 5.279 | 5.439 | 5.063 | 5.351 | 4,007,279 | -0.03(-0.59%) |
Mar 02, 2021 | 5.191 | 5.447 | 5.131 | 5.383 | 2,608,731 | +0.12(+2.28%) |
Mar 01, 2021 | 5.319 | 5.431 | 5.263 | 5.263 | 2,759,011 | -0.07(-1.35%) |
Feb 26, 2021 | 5.598 | 5.614 | 5.327 | 5.335 | 2,078,722 | -0.19(-3.47%) |
Feb 25, 2021 | 5.814 | 5.826 | 5.518 | 5.526 | 1,820,684 | -0.27(-4.68%) |
Feb 24, 2021 | 5.846 | 5.866 | 5.758 | 5.798 | 1,184,899 | -0.13(-2.16%) |
Feb 23, 2021 | 5.782 | 6.022 | 5.734 | 5.926 | 4,632,016 | +0.25(+4.36%) |
Feb 22, 2021 | 5.718 | 5.826 | 5.630 | 5.678 | 2,576,730 | -0.35(-5.83%) |
Feb 19, 2021 | 5.990 | 6.133 | 5.946 | 6.030 | 1,541,542 | +0.07(+1.21%) |
Feb 18, 2021 | 5.990 | 6.046 | 5.874 | 5.958 | 1,401,343 | -0.10(-1.58%) |
Feb 17, 2021 | 6.069 | 6.085 | 5.962 | 6.054 | 1,945,614 | +0.00(+0.06%) |
Feb 16, 2021 | 6.066 | 6.129 | 6.022 | 6.050 | 746,566 | +0.03(+0.53%) |
Feb 12, 2021 | 5.907 | 6.066 | 5.907 | 6.018 | 1,052,347 | +0.01(+0.13%) |
Feb 11, 2021 | 6.034 | 6.078 | 5.938 | 6.010 | 1,315,757 | +0.10(+1.75%) |
Feb 10, 2021 | 5.954 | 5.994 | 5.891 | 5.907 | 1,155,460 | -0.10(-1.72%) |
Feb 09, 2021 | 5.827 | 6.121 | 5.811 | 6.010 | 2,000,743 | +0.02(+0.40%) |
Feb 08, 2021 | 6.074 | 6.153 | 5.915 | 5.986 | 2,986,574 | -0.18(-2.84%) |
Feb 05, 2021 | 6.145 | 6.231 | 6.090 | 6.161 | 2,003,065 | +0.14(+2.25%) |
Feb 04, 2021 | 6.066 | 6.106 | 5.970 | 6.026 | 1,899,979 | +0.00(+0.00%) |
Feb 03, 2021 | 6.201 | 6.313 | 6.002 | 6.026 | 3,034,308 | -0.02(-0.39%) |
Feb 02, 2021 | 6.082 | 6.106 | 5.891 | 6.050 | 3,191,477 | +0.11(+1.88%) |
Feb 01, 2021 | 5.867 | 5.986 | 5.795 | 5.938 | 2,786,275 | +0.19(+3.32%) |
Jan 29, 2021 | 5.795 | 5.843 | 5.664 | 5.747 | 3,151,515 | -0.20(-3.35%) |
Jan 28, 2021 | 5.883 | 6.018 | 5.835 | 5.946 | 2,073,359 | +0.21(+3.61%) |
Jan 27, 2021 | 5.755 | 5.843 | 5.644 | 5.739 | 3,480,780 | -0.07(-1.23%) |
Jan 26, 2021 | 5.970 | 5.994 | 5.780 | 5.811 | 2,134,198 | +0.02(+0.27%) |
Jan 25, 2021 | 5.915 | 5.915 | 5.739 | 5.795 | 785,935 | -0.10(-1.75%) |
Jan 22, 2021 | 5.891 | 5.966 | 5.794 | 5.899 | 2,151,427 | -0.15(-2.50%) |
Jan 21, 2021 | 6.201 | 6.201 | 6.002 | 6.050 | 1,236,762 | -0.21(-3.31%) |
Jan 20, 2021 | 6.360 | 6.360 | 6.209 | 6.257 | 1,308,591 | -0.10(-1.50%) |
Jan 19, 2021 | 6.575 | 6.575 | 6.305 | 6.352 | 1,211,702 | -0.18(-2.80%) |
Jan 15, 2021 | 6.750 | 6.766 | 6.527 | 6.535 | 1,085,637 | -0.47(-6.70%) |
Jan 14, 2021 | 6.695 | 7.036 | 6.663 | 7.005 | 2,055,154 | +0.32(+4.76%) |
Jan 13, 2021 | 6.631 | 6.742 | 6.496 | 6.687 | 1,774,202 | -0.05(-0.71%) |
Jan 12, 2021 | 6.480 | 6.758 | 6.464 | 6.734 | 1,675,432 | +0.29(+4.57%) |
Jan 11, 2021 | 6.504 | 6.547 | 6.309 | 6.440 | 1,880,191 | -0.26(-3.89%) |
Jan 08, 2021 | 6.859 | 6.867 | 6.574 | 6.701 | 1,072,184 | -0.04(-0.59%) |
Jan 07, 2021 | 6.835 | 6.867 | 6.661 | 6.740 | 1,043,563 | +0.08(+1.19%) |
Jan 06, 2021 | 6.558 | 6.796 | 6.558 | 6.661 | 1,434,701 | +0.16(+2.44%) |
Jan 05, 2021 | 6.463 | 6.566 | 6.391 | 6.502 | 1,309,292 | -0.13(-2.03%) |