Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.945 | 5.070 | 4.912 | 5.032 | 17,384 | +0.13(+2.69%) |
Mar 30, 2021 | 4.912 | 4.935 | 4.814 | 4.900 | 43,623 | -0.02(-0.41%) |
Mar 29, 2021 | 5.121 | 5.170 | 4.915 | 4.920 | 32,058 | -0.24(-4.65%) |
Mar 26, 2021 | 5.149 | 5.200 | 5.040 | 5.160 | 60,700 | +0.10(+1.98%) |
Mar 25, 2021 | 5.103 | 5.130 | 4.920 | 5.060 | 21,371 | -0.01(-0.20%) |
Mar 24, 2021 | 5.054 | 5.220 | 5.000 | 5.070 | 60,627 | +0.06(+1.10%) |
Mar 23, 2021 | 5.346 | 5.400 | 4.910 | 5.015 | 99,472 | -0.28(-5.20%) |
Mar 22, 2021 | 5.500 | 5.500 | 5.210 | 5.290 | 38,425 | +0.04(+0.76%) |
Mar 19, 2021 | 5.600 | 5.600 | 5.220 | 5.250 | 90,200 | -0.38(-6.77%) |
Mar 18, 2021 | 5.760 | 6.000 | 5.500 | 5.631 | 63,495 | -0.26(-4.39%) |
Mar 17, 2021 | 6.050 | 6.050 | 5.730 | 5.890 | 33,859 | -0.13(-2.15%) |
Mar 16, 2021 | 6.030 | 6.060 | 5.850 | 6.019 | 40,216 | -0.01(-0.16%) |
Mar 15, 2021 | 5.500 | 6.060 | 5.450 | 6.029 | 74,445 | +0.55(+10.02%) |
Mar 12, 2021 | 5.580 | 5.585 | 5.330 | 5.480 | 60,000 | -0.08(-1.51%) |
Mar 11, 2021 | 5.600 | 5.647 | 5.440 | 5.564 | 60,476 | -0.02(-0.29%) |
Mar 10, 2021 | 5.700 | 5.710 | 5.450 | 5.580 | 35,328 | -0.11(-1.93%) |
Mar 09, 2021 | 5.710 | 5.780 | 5.620 | 5.690 | 39,786 | +0.26(+4.79%) |
Mar 08, 2021 | 5.496 | 5.590 | 5.400 | 5.430 | 43,419 | -0.11(-1.91%) |
Mar 05, 2021 | 5.880 | 5.900 | 5.300 | 5.536 | 55,100 | -0.07(-1.33%) |
Mar 04, 2021 | 5.974 | 6.097 | 5.533 | 5.610 | 60,382 | -0.32(-5.40%) |
Mar 03, 2021 | 6.060 | 6.096 | 5.792 | 5.930 | 68,957 | -0.35(-5.64%) |
Mar 02, 2021 | 6.010 | 6.370 | 6.010 | 6.285 | 32,371 | +0.18(+3.03%) |
Mar 01, 2021 | 6.430 | 6.510 | 6.010 | 6.100 | 49,425 | -0.22(-3.48%) |
Feb 26, 2021 | 6.500 | 6.500 | 6.200 | 6.320 | 73,400 | -0.28(-4.24%) |
Feb 25, 2021 | 6.950 | 6.960 | 6.410 | 6.600 | 94,308 | -0.35(-5.04%) |
Feb 24, 2021 | 6.671 | 7.129 | 6.553 | 6.950 | 43,003 | +0.13(+1.96%) |
Feb 23, 2021 | 7.413 | 7.413 | 6.510 | 6.816 | 78,187 | -0.63(-8.51%) |
Feb 22, 2021 | 7.447 | 7.550 | 7.240 | 7.450 | 51,892 | +0.04(+0.54%) |
Feb 19, 2021 | 7.267 | 7.750 | 7.030 | 7.410 | 28,300 | +0.14(+1.88%) |
Feb 18, 2021 | 7.659 | 7.780 | 7.200 | 7.273 | 52,208 | -0.51(-6.55%) |
Feb 17, 2021 | 8.108 | 8.550 | 7.510 | 7.782 | 105,327 | -0.37(-4.51%) |
Feb 16, 2021 | 8.212 | 9.300 | 8.072 | 8.150 | 40,850 | -0.06(-0.67%) |
Feb 12, 2021 | 8.250 | 8.515 | 7.880 | 8.205 | 37,900 | +0.02(+0.19%) |
Feb 11, 2021 | 8.497 | 8.623 | 7.993 | 8.190 | 36,552 | -0.43(-4.94%) |
Feb 10, 2021 | 8.800 | 8.900 | 8.410 | 8.616 | 60,707 | +0.04(+0.50%) |
Feb 09, 2021 | 8.200 | 8.660 | 8.110 | 8.573 | 55,338 | +0.59(+7.36%) |
Feb 08, 2021 | 7.500 | 8.180 | 7.295 | 7.985 | 126,657 | +0.80(+11.06%) |
Feb 05, 2021 | 8.000 | 8.000 | 7.150 | 7.190 | 43,000 | +0.03(+0.47%) |
Feb 04, 2021 | 6.902 | 7.440 | 6.500 | 7.156 | 65,868 | +0.13(+1.79%) |
Feb 03, 2021 | 7.170 | 7.170 | 6.600 | 7.030 | 27,911 | +0.10(+1.47%) |
Feb 02, 2021 | 6.840 | 7.100 | 6.620 | 6.928 | 29,984 | -0.03(-0.45%) |
Feb 01, 2021 | 6.840 | 7.150 | 6.739 | 6.960 | 76,620 | +0.42(+6.42%) |
Jan 29, 2021 | 6.821 | 7.000 | 6.540 | 6.540 | 70,200 | +0.03(+0.39%) |
Jan 28, 2021 | 6.500 | 6.840 | 6.289 | 6.515 | 55,010 | -0.09(-1.29%) |
Jan 27, 2021 | 6.761 | 6.761 | 6.150 | 6.600 | 49,389 | -0.24(-3.48%) |
Jan 26, 2021 | 6.580 | 6.839 | 6.500 | 6.838 | 26,235 | +0.26(+3.88%) |
Jan 25, 2021 | 7.030 | 7.450 | 6.500 | 6.582 | 55,400 | -0.43(-6.10%) |
Jan 22, 2021 | 6.833 | 7.070 | 6.720 | 7.010 | 28,000 | -0.06(-0.85%) |
Jan 21, 2021 | 7.253 | 7.317 | 7.070 | 7.070 | 25,428 | -0.23(-3.15%) |
Jan 20, 2021 | 7.023 | 7.326 | 7.023 | 7.300 | 65,807 | +0.36(+5.25%) |
Jan 19, 2021 | 6.639 | 8.500 | 6.550 | 6.936 | 35,071 | +0.32(+4.88%) |
Jan 15, 2021 | 6.838 | 6.850 | 6.500 | 6.613 | 32,500 | -0.27(-3.88%) |
Jan 14, 2021 | 6.750 | 7.050 | 6.490 | 6.880 | 74,690 | +0.48(+7.50%) |
Jan 13, 2021 | 6.206 | 6.620 | 6.150 | 6.400 | 63,300 | +0.19(+3.06%) |
Jan 12, 2021 | 5.942 | 6.260 | 5.942 | 6.210 | 31,245 | +0.27(+4.55%) |
Jan 11, 2021 | 5.800 | 6.500 | 1.250 | 5.940 | 109,725 | -0.19(-3.10%) |
Jan 08, 2021 | 6.600 | 6.650 | 5.850 | 6.130 | 104,900 | -0.48(-7.26%) |
Jan 07, 2021 | 6.620 | 6.762 | 6.550 | 6.610 | 33,298 | -0.00(-0.08%) |
Jan 06, 2021 | 6.800 | 8.500 | 6.350 | 6.615 | 64,110 | -0.14(-2.12%) |
Jan 05, 2021 | 6.600 | 6.800 | 6.597 | 6.758 | 70,043 | +0.09(+1.33%) |