Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.096 | 7.133 | 6.995 | 7.078 | 1,169,344 | -0.31(-4.24%) |
Mar 30, 2021 | 7.299 | 7.548 | 7.271 | 7.391 | 2,215,748 | +0.43(+6.23%) |
Mar 29, 2021 | 6.773 | 7.059 | 6.764 | 6.958 | 1,714,720 | +0.23(+3.42%) |
Mar 26, 2021 | 6.350 | 6.773 | 6.340 | 6.727 | 1,710,910 | +0.51(+8.15%) |
Mar 25, 2021 | 6.027 | 6.234 | 5.944 | 6.221 | 1,421,340 | +0.20(+3.37%) |
Mar 24, 2021 | 6.165 | 6.197 | 6.009 | 6.018 | 1,068,860 | -0.01(-0.15%) |
Mar 23, 2021 | 6.193 | 6.257 | 6.018 | 6.027 | 1,070,713 | -0.05(-0.76%) |
Mar 22, 2021 | 6.045 | 6.147 | 5.999 | 6.073 | 675,439 | -0.06(-1.05%) |
Mar 19, 2021 | 6.018 | 6.156 | 5.916 | 6.138 | 1,492,150 | +0.08(+1.37%) |
Mar 18, 2021 | 6.239 | 6.368 | 6.045 | 6.055 | 1,241,312 | -0.18(-2.95%) |
Mar 17, 2021 | 6.091 | 6.308 | 6.009 | 6.239 | 911,701 | +0.05(+0.74%) |
Mar 16, 2021 | 6.257 | 6.285 | 6.156 | 6.193 | 1,088,179 | -0.11(-1.75%) |
Mar 15, 2021 | 6.202 | 6.359 | 6.165 | 6.303 | 1,428,776 | +0.08(+1.33%) |
Mar 12, 2021 | 6.156 | 6.257 | 6.110 | 6.221 | 1,099,553 | -0.09(-1.46%) |
Mar 11, 2021 | 6.230 | 6.386 | 6.156 | 6.313 | 1,710,663 | +0.32(+5.30%) |
Mar 10, 2021 | 5.968 | 6.040 | 5.896 | 5.995 | 1,351,487 | -0.04(-0.60%) |
Mar 09, 2021 | 5.905 | 6.067 | 5.842 | 6.031 | 947,969 | -0.04(-0.74%) |
Mar 08, 2021 | 5.833 | 6.157 | 5.770 | 6.076 | 1,778,851 | -0.20(-3.16%) |
Mar 05, 2021 | 6.382 | 6.382 | 5.959 | 6.274 | 2,125,188 | +0.05(+0.72%) |
Mar 04, 2021 | 6.436 | 6.616 | 6.058 | 6.229 | 3,223,743 | +0.00(+0.00%) |
Mar 03, 2021 | 6.202 | 6.265 | 6.085 | 6.229 | 4,758,980 | +0.77(+14.19%) |
Mar 02, 2021 | 5.419 | 5.509 | 5.410 | 5.455 | 488,157 | +0.05(+0.83%) |
Mar 01, 2021 | 5.347 | 5.423 | 5.320 | 5.410 | 576,765 | +0.15(+2.91%) |
Feb 26, 2021 | 5.356 | 5.383 | 5.185 | 5.257 | 1,749,345 | -0.14(-2.67%) |
Feb 25, 2021 | 5.581 | 5.617 | 5.356 | 5.401 | 1,048,496 | -0.24(-4.31%) |
Feb 24, 2021 | 5.527 | 5.680 | 5.473 | 5.644 | 1,048,249 | +0.24(+4.50%) |
Feb 23, 2021 | 5.383 | 5.432 | 5.176 | 5.401 | 1,010,915 | +0.07(+1.35%) |
Feb 22, 2021 | 5.311 | 5.392 | 5.293 | 5.329 | 734,433 | -0.04(-0.67%) |
Feb 19, 2021 | 5.356 | 5.459 | 5.302 | 5.365 | 843,676 | +0.05(+0.85%) |
Feb 18, 2021 | 5.320 | 5.356 | 5.257 | 5.320 | 724,692 | -0.04(-0.67%) |
Feb 17, 2021 | 5.410 | 5.410 | 5.284 | 5.356 | 1,140,581 | -0.19(-3.41%) |
Feb 16, 2021 | 5.626 | 5.653 | 5.500 | 5.545 | 2,038,394 | -0.32(-5.52%) |
Feb 12, 2021 | 5.725 | 5.896 | 5.693 | 5.869 | 1,042,096 | +0.00(+0.00%) |
Feb 11, 2021 | 5.851 | 5.869 | 5.680 | 5.869 | 1,933,627 | -0.04(-0.76%) |
Feb 10, 2021 | 6.301 | 6.337 | 5.860 | 5.914 | 2,665,559 | -0.56(-8.62%) |
Feb 09, 2021 | 6.427 | 6.580 | 6.310 | 6.472 | 2,330,464 | +0.41(+6.84%) |
Feb 08, 2021 | 5.986 | 6.112 | 5.959 | 6.058 | 1,159,202 | -0.04(-0.59%) |
Feb 05, 2021 | 5.932 | 6.112 | 5.887 | 6.094 | 1,831,890 | +0.53(+9.55%) |
Feb 04, 2021 | 5.563 | 5.599 | 5.509 | 5.563 | 861,688 | +0.14(+2.49%) |
Feb 03, 2021 | 5.365 | 5.518 | 5.347 | 5.428 | 776,842 | +0.16(+3.08%) |
Feb 02, 2021 | 5.266 | 5.302 | 5.167 | 5.266 | 962,371 | +0.11(+2.09%) |
Feb 01, 2021 | 5.149 | 5.176 | 5.032 | 5.158 | 1,202,657 | -0.15(-2.88%) |
Jan 29, 2021 | 5.491 | 5.563 | 5.243 | 5.311 | 1,338,727 | -0.02(-0.34%) |
Jan 28, 2021 | 5.320 | 5.365 | 5.212 | 5.329 | 976,896 | +0.01(+0.17%) |
Jan 27, 2021 | 5.050 | 5.437 | 5.041 | 5.320 | 1,809,759 | +0.33(+6.68%) |
Jan 26, 2021 | 4.951 | 5.059 | 4.915 | 4.987 | 1,226,145 | +0.23(+4.92%) |
Jan 25, 2021 | 4.636 | 4.789 | 4.618 | 4.753 | 2,114,052 | -0.23(-4.52%) |
Jan 22, 2021 | 4.897 | 5.005 | 4.852 | 4.978 | 794,459 | -0.02(-0.36%) |
Jan 21, 2021 | 5.050 | 5.068 | 4.942 | 4.996 | 464,832 | -0.07(-1.42%) |
Jan 20, 2021 | 5.041 | 5.122 | 5.041 | 5.068 | 489,365 | +0.01(+0.18%) |
Jan 19, 2021 | 5.059 | 5.104 | 4.991 | 5.059 | 759,733 | -0.04(-0.71%) |
Jan 15, 2021 | 5.176 | 5.203 | 5.061 | 5.095 | 666,808 | -0.14(-2.58%) |
Jan 14, 2021 | 5.005 | 5.230 | 4.978 | 5.230 | 1,463,497 | +0.42(+8.80%) |
Jan 13, 2021 | 4.870 | 4.897 | 4.789 | 4.807 | 471,762 | -0.10(-2.02%) |
Jan 12, 2021 | 4.753 | 4.915 | 4.753 | 4.906 | 804,369 | +0.14(+3.02%) |
Jan 11, 2021 | 4.861 | 4.897 | 4.744 | 4.762 | 1,465,783 | -0.39(-7.52%) |
Jan 08, 2021 | 5.194 | 5.198 | 5.054 | 5.149 | 630,924 | +0.01(+0.18%) |
Jan 07, 2021 | 5.167 | 5.185 | 5.122 | 5.140 | 481,460 | +0.03(+0.53%) |
Jan 06, 2021 | 5.077 | 5.203 | 5.050 | 5.113 | 639,693 | -0.05(-1.05%) |
Jan 05, 2021 | 5.041 | 5.167 | 5.023 | 5.167 | 928,720 | +0.28(+5.71%) |