Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.880 | 6.190 | 5.850 | 6.050 | 450,931 | +0.21(+3.53%) |
Mar 30, 2021 | 5.760 | 6.150 | 5.750 | 5.844 | 473,272 | -0.05(-0.79%) |
Mar 29, 2021 | 5.970 | 6.200 | 5.830 | 5.890 | 516,658 | -0.08(-1.26%) |
Mar 26, 2021 | 5.960 | 6.200 | 5.800 | 5.965 | 452,400 | +0.00(+0.08%) |
Mar 25, 2021 | 6.080 | 6.220 | 5.695 | 5.960 | 1,016,582 | -0.15(-2.45%) |
Mar 24, 2021 | 6.900 | 6.900 | 5.970 | 6.110 | 629,799 | -0.34(-5.27%) |
Mar 23, 2021 | 6.650 | 6.720 | 6.260 | 6.450 | 469,497 | -0.27(-4.02%) |
Mar 22, 2021 | 6.600 | 6.780 | 6.500 | 6.720 | 507,758 | +0.14(+2.07%) |
Mar 19, 2021 | 6.610 | 6.890 | 6.460 | 6.584 | 447,000 | +0.04(+0.67%) |
Mar 18, 2021 | 6.550 | 6.970 | 6.510 | 6.540 | 436,013 | -0.27(-3.96%) |
Mar 17, 2021 | 6.650 | 6.860 | 6.490 | 6.810 | 472,671 | +0.02(+0.29%) |
Mar 16, 2021 | 6.660 | 6.980 | 6.500 | 6.790 | 544,785 | +0.05(+0.67%) |
Mar 15, 2021 | 6.700 | 6.980 | 6.587 | 6.745 | 707,814 | +0.12(+1.87%) |
Mar 12, 2021 | 6.500 | 6.624 | 6.150 | 6.621 | 585,800 | +0.14(+2.23%) |
Mar 11, 2021 | 6.150 | 6.480 | 6.120 | 6.476 | 648,841 | +0.37(+6.00%) |
Mar 10, 2021 | 6.260 | 6.590 | 6.030 | 6.110 | 675,641 | +0.01(+0.16%) |
Mar 09, 2021 | 5.830 | 6.300 | 5.760 | 6.100 | 975,125 | +0.38(+6.64%) |
Mar 08, 2021 | 5.860 | 6.090 | 5.720 | 5.720 | 921,147 | -0.14(-2.31%) |
Mar 05, 2021 | 6.000 | 6.450 | 5.435 | 5.855 | 2,784,700 | -0.47(-7.43%) |
Mar 04, 2021 | 6.780 | 7.000 | 6.140 | 6.325 | 1,694,565 | -0.67(-9.64%) |
Mar 03, 2021 | 7.450 | 7.490 | 7.000 | 7.000 | 541,684 | -0.44(-5.91%) |
Mar 02, 2021 | 7.300 | 7.700 | 6.900 | 7.440 | 1,576,743 | +0.44(+6.29%) |
Mar 01, 2021 | 7.000 | 7.303 | 6.938 | 7.000 | 732,059 | +0.21(+3.09%) |
Feb 26, 2021 | 6.540 | 7.050 | 6.420 | 6.790 | 1,337,100 | -0.32(-4.50%) |
Feb 25, 2021 | 7.460 | 7.500 | 6.770 | 7.110 | 1,310,141 | -0.30(-4.05%) |
Feb 24, 2021 | 7.545 | 7.700 | 7.150 | 7.410 | 1,306,535 | -0.22(-2.93%) |
Feb 23, 2021 | 6.680 | 7.870 | 5.998 | 7.634 | 2,636,388 | +0.30(+4.14%) |
Feb 22, 2021 | 7.150 | 7.730 | 6.600 | 7.330 | 1,970,943 | +0.22(+3.09%) |
Feb 19, 2021 | 7.150 | 7.800 | 7.100 | 7.110 | 781,000 | -0.18(-2.47%) |
Feb 18, 2021 | 7.480 | 7.800 | 7.120 | 7.290 | 1,090,870 | -0.46(-5.94%) |
Feb 17, 2021 | 7.700 | 7.850 | 7.440 | 7.750 | 736,177 | +0.00(+0.00%) |
Feb 16, 2021 | 7.500 | 8.089 | 7.500 | 7.750 | 1,102,187 | +0.33(+4.45%) |
Feb 12, 2021 | 7.180 | 7.750 | 6.550 | 7.420 | 1,762,500 | +0.09(+1.23%) |
Feb 11, 2021 | 8.200 | 8.670 | 7.024 | 7.330 | 3,081,274 | -0.86(-10.50%) |
Feb 10, 2021 | 7.580 | 8.590 | 7.500 | 8.190 | 3,485,279 | +1.13(+16.01%) |
Feb 09, 2021 | 6.610 | 7.340 | 6.610 | 7.060 | 2,254,725 | +0.52(+7.95%) |
Feb 08, 2021 | 6.350 | 6.720 | 6.247 | 6.540 | 2,071,144 | +0.39(+6.34%) |
Feb 05, 2021 | 5.850 | 6.230 | 5.850 | 6.150 | 2,980,600 | +0.45(+7.89%) |
Feb 04, 2021 | 5.790 | 5.800 | 5.500 | 5.700 | 1,295,862 | +0.19(+3.45%) |
Feb 03, 2021 | 5.420 | 5.740 | 5.354 | 5.510 | 2,110,452 | +0.15(+2.80%) |
Feb 02, 2021 | 5.280 | 5.500 | 5.249 | 5.360 | 1,442,350 | +0.08(+1.52%) |
Feb 01, 2021 | 5.250 | 5.361 | 5.147 | 5.280 | 1,152,102 | +0.02(+0.30%) |
Jan 29, 2021 | 5.500 | 5.635 | 5.246 | 5.264 | 1,122,900 | -0.28(-4.97%) |
Jan 28, 2021 | 5.100 | 5.600 | 5.100 | 5.540 | 1,085,855 | +0.27(+5.13%) |
Jan 27, 2021 | 5.310 | 5.450 | 5.087 | 5.270 | 1,679,479 | -0.22(-4.01%) |
Jan 26, 2021 | 5.520 | 5.640 | 5.450 | 5.490 | 795,549 | -0.03(-0.54%) |
Jan 25, 2021 | 5.530 | 5.690 | 5.490 | 5.520 | 1,119,048 | -0.05(-0.90%) |
Jan 22, 2021 | 5.660 | 5.690 | 5.500 | 5.570 | 807,100 | -0.09(-1.59%) |
Jan 21, 2021 | 5.740 | 5.850 | 5.600 | 5.660 | 673,738 | -0.08(-1.39%) |
Jan 20, 2021 | 5.750 | 5.990 | 5.645 | 5.740 | 880,765 | +0.01(+0.17%) |
Jan 19, 2021 | 5.750 | 5.830 | 5.590 | 5.730 | 1,305,196 | +0.04(+0.74%) |
Jan 15, 2021 | 6.050 | 6.050 | 5.520 | 5.688 | 1,463,400 | -0.19(-3.21%) |
Jan 14, 2021 | 6.050 | 6.100 | 5.850 | 5.877 | 1,074,277 | -0.00(-0.06%) |
Jan 13, 2021 | 5.820 | 6.050 | 5.820 | 5.880 | 1,573,780 | +0.11(+1.86%) |
Jan 12, 2021 | 5.850 | 6.000 | 5.509 | 5.773 | 3,975,368 | -0.54(-8.51%) |
Jan 11, 2021 | 6.090 | 6.320 | 5.850 | 6.310 | 1,870,891 | +0.23(+3.78%) |
Jan 08, 2021 | 6.300 | 6.300 | 5.880 | 6.080 | 1,063,100 | -0.01(-0.16%) |
Jan 07, 2021 | 6.180 | 6.180 | 5.940 | 6.090 | 1,693,677 | +0.36(+6.36%) |
Jan 06, 2021 | 5.900 | 6.300 | 5.650 | 5.726 | 1,962,210 | +0.15(+2.62%) |
Jan 05, 2021 | 5.250 | 5.590 | 5.250 | 5.580 | 1,064,936 | +0.15(+2.76%) |