Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.590 | 4.630 | 4.500 | 4.620 | 26,639 | +0.03(+0.65%) |
Mar 30, 2021 | 4.650 | 4.660 | 4.500 | 4.590 | 20,779 | +0.06(+1.32%) |
Mar 29, 2021 | 4.640 | 4.670 | 4.510 | 4.530 | 26,931 | -0.15(-3.21%) |
Mar 26, 2021 | 4.700 | 4.710 | 4.551 | 4.680 | 46,300 | +0.02(+0.43%) |
Mar 25, 2021 | 4.680 | 4.690 | 4.540 | 4.660 | 23,827 | +0.01(+0.22%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.510 | 4.650 | 43,102 | -0.02(-0.43%) |
Mar 23, 2021 | 4.770 | 4.790 | 4.660 | 4.670 | 18,764 | -0.15(-3.11%) |
Mar 22, 2021 | 4.820 | 4.900 | 4.750 | 4.820 | 27,101 | +0.01(+0.21%) |
Mar 19, 2021 | 4.780 | 4.860 | 4.770 | 4.810 | 20,100 | +0.00(+0.00%) |
Mar 18, 2021 | 4.840 | 4.860 | 4.800 | 4.810 | 15,738 | +0.01(+0.21%) |
Mar 17, 2021 | 4.800 | 4.860 | 4.750 | 4.800 | 22,784 | +0.01(+0.21%) |
Mar 16, 2021 | 4.850 | 4.880 | 4.760 | 4.790 | 23,712 | -0.05(-1.03%) |
Mar 15, 2021 | 4.890 | 4.950 | 4.750 | 4.840 | 124,875 | -0.01(-0.21%) |
Mar 12, 2021 | 4.860 | 4.960 | 4.800 | 4.850 | 34,400 | -0.06(-1.22%) |
Mar 11, 2021 | 4.980 | 4.980 | 4.890 | 4.910 | 63,671 | -0.08(-1.60%) |
Mar 10, 2021 | 5.000 | 5.000 | 4.940 | 4.990 | 36,398 | +0.01(+0.20%) |
Mar 09, 2021 | 4.970 | 5.020 | 4.930 | 4.980 | 74,696 | +0.11(+2.26%) |
Mar 08, 2021 | 4.960 | 5.040 | 4.720 | 4.870 | 97,352 | +0.03(+0.62%) |
Mar 05, 2021 | 4.820 | 4.880 | 4.650 | 4.840 | 169,800 | -0.03(-0.62%) |
Mar 04, 2021 | 4.990 | 5.001 | 4.590 | 4.870 | 171,418 | -0.13(-2.60%) |
Mar 03, 2021 | 5.100 | 5.100 | 5.000 | 5.000 | 61,994 | -0.10(-1.96%) |
Mar 02, 2021 | 5.130 | 5.170 | 5.100 | 5.100 | 63,232 | +0.02(+0.39%) |
Mar 01, 2021 | 5.100 | 5.180 | 5.040 | 5.080 | 53,959 | +0.08(+1.60%) |
Feb 26, 2021 | 5.100 | 5.160 | 4.960 | 5.000 | 195,900 | -0.04(-0.79%) |
Feb 25, 2021 | 5.290 | 5.300 | 4.970 | 5.040 | 118,421 | -0.13(-2.51%) |
Feb 24, 2021 | 5.260 | 5.280 | 5.080 | 5.170 | 110,290 | -0.06(-1.15%) |
Feb 23, 2021 | 5.290 | 5.350 | 5.000 | 5.230 | 345,143 | -0.26(-4.74%) |
Feb 22, 2021 | 5.500 | 5.690 | 5.440 | 5.490 | 92,777 | -0.29(-5.02%) |
Feb 19, 2021 | 5.550 | 5.840 | 5.510 | 5.780 | 231,800 | +0.17(+3.03%) |
Feb 18, 2021 | 5.680 | 5.740 | 5.450 | 5.610 | 402,953 | -0.28(-4.75%) |
Feb 17, 2021 | 5.730 | 6.150 | 5.500 | 5.890 | 802,629 | +0.12(+2.08%) |
Feb 16, 2021 | 5.520 | 5.780 | 5.510 | 5.770 | 486,600 | +0.27(+4.91%) |
Feb 12, 2021 | 5.650 | 5.690 | 5.450 | 5.500 | 302,200 | -0.06(-1.08%) |
Feb 11, 2021 | 5.900 | 5.920 | 5.410 | 5.560 | 952,047 | -0.50(-8.25%) |
Feb 10, 2021 | 6.990 | 7.190 | 5.670 | 6.060 | 8,463,820 | +0.77(+14.56%) |
Feb 09, 2021 | 5.270 | 5.380 | 5.130 | 5.290 | 1,451,124 | +0.05(+0.95%) |
Feb 08, 2021 | 5.160 | 5.340 | 5.150 | 5.240 | 9,082 | +0.05(+0.96%) |
Feb 05, 2021 | 5.130 | 5.380 | 5.120 | 5.190 | 24,300 | -0.03(-0.57%) |
Feb 04, 2021 | 5.100 | 5.230 | 5.100 | 5.220 | 19,358 | +0.02(+0.38%) |
Feb 03, 2021 | 5.130 | 5.300 | 5.117 | 5.200 | 3,603 | +0.04(+0.78%) |
Feb 02, 2021 | 5.150 | 5.320 | 5.150 | 5.160 | 9,186 | +0.00(+0.00%) |
Feb 01, 2021 | 5.140 | 5.260 | 5.080 | 5.160 | 7,877 | +0.16(+3.20%) |
Jan 29, 2021 | 5.170 | 5.170 | 4.870 | 5.000 | 6,600 | -0.08(-1.57%) |
Jan 28, 2021 | 5.220 | 5.220 | 5.010 | 5.080 | 6,275 | -0.04(-0.78%) |
Jan 27, 2021 | 5.274 | 5.297 | 5.120 | 5.120 | 8,347 | -0.18(-3.40%) |
Jan 26, 2021 | 5.300 | 5.310 | 5.220 | 5.300 | 5,200 | +0.13(+2.51%) |
Jan 25, 2021 | 5.200 | 5.440 | 5.080 | 5.170 | 34,661 | -0.23(-4.26%) |
Jan 22, 2021 | 5.400 | 5.510 | 5.270 | 5.400 | 17,100 | -0.32(-5.59%) |
Jan 21, 2021 | 5.630 | 5.720 | 5.590 | 5.720 | 2,646 | +0.06(+1.06%) |
Jan 20, 2021 | 5.800 | 5.805 | 5.588 | 5.660 | 25,848 | -0.23(-3.90%) |
Jan 19, 2021 | 5.980 | 6.000 | 5.460 | 5.890 | 32,728 | +0.51(+9.48%) |
Jan 15, 2021 | 5.570 | 5.590 | 5.380 | 5.380 | 1,700 | -0.15(-2.71%) |
Jan 14, 2021 | 5.360 | 5.565 | 5.340 | 5.530 | 19,486 | +0.06(+1.00%) |
Jan 13, 2021 | 5.640 | 5.640 | 5.340 | 5.475 | 20,972 | +0.15(+2.91%) |
Jan 12, 2021 | 5.490 | 5.580 | 5.320 | 5.320 | 7,373 | +0.01(+0.19%) |
Jan 11, 2021 | 5.410 | 5.490 | 5.310 | 5.310 | 9,162 | -0.02(-0.38%) |
Jan 08, 2021 | 5.440 | 5.490 | 5.319 | 5.330 | 4,000 | +0.03(+0.47%) |
Jan 07, 2021 | 5.360 | 5.500 | 5.200 | 5.305 | 23,132 | +0.17(+3.21%) |
Jan 06, 2021 | 5.080 | 5.250 | 5.011 | 5.140 | 11,795 | +0.12(+2.39%) |
Jan 05, 2021 | 5.060 | 5.080 | 4.950 | 5.020 | 8,257 | +0.08(+1.62%) |