Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.190 | 5.450 | 5.130 | 5.390 | 290,967 | +0.14(+2.67%) |
Mar 30, 2021 | 5.290 | 5.450 | 5.100 | 5.250 | 383,571 | -0.09(-1.69%) |
Mar 29, 2021 | 5.310 | 5.430 | 5.170 | 5.340 | 259,039 | +0.04(+0.75%) |
Mar 26, 2021 | 5.410 | 5.670 | 5.125 | 5.300 | 1,075,600 | -0.12(-2.21%) |
Mar 25, 2021 | 5.250 | 5.520 | 5.170 | 5.420 | 236,506 | +0.04(+0.74%) |
Mar 24, 2021 | 5.500 | 5.810 | 5.330 | 5.380 | 392,510 | -0.07(-1.28%) |
Mar 23, 2021 | 5.610 | 5.850 | 5.410 | 5.450 | 391,955 | -0.25(-4.39%) |
Mar 22, 2021 | 5.980 | 6.090 | 5.690 | 5.700 | 345,399 | -0.16(-2.73%) |
Mar 19, 2021 | 6.020 | 6.500 | 5.840 | 5.860 | 1,413,000 | -0.15(-2.50%) |
Mar 18, 2021 | 6.650 | 7.300 | 5.940 | 6.010 | 7,398,913 | +0.06(+1.01%) |
Mar 17, 2021 | 5.530 | 5.960 | 5.330 | 5.950 | 366,614 | +0.36(+6.44%) |
Mar 16, 2021 | 5.750 | 5.860 | 5.490 | 5.590 | 350,191 | -0.18(-3.12%) |
Mar 15, 2021 | 5.910 | 6.000 | 5.670 | 5.770 | 246,608 | -0.03(-0.52%) |
Mar 12, 2021 | 5.820 | 5.950 | 5.720 | 5.800 | 215,700 | -0.09(-1.53%) |
Mar 11, 2021 | 5.640 | 6.190 | 5.500 | 5.890 | 1,067,764 | +0.26(+4.62%) |
Mar 10, 2021 | 5.570 | 5.760 | 5.460 | 5.630 | 306,013 | +0.10(+1.81%) |
Mar 09, 2021 | 5.520 | 5.640 | 5.250 | 5.530 | 720,970 | +0.07(+1.28%) |
Mar 08, 2021 | 5.110 | 5.470 | 5.050 | 5.460 | 303,916 | +0.41(+8.12%) |
Mar 05, 2021 | 5.100 | 5.270 | 4.810 | 5.050 | 329,200 | -0.07(-1.37%) |
Mar 04, 2021 | 5.700 | 5.800 | 4.890 | 5.120 | 576,768 | -0.67(-11.57%) |
Mar 03, 2021 | 6.110 | 6.160 | 5.620 | 5.790 | 732,649 | -0.35(-5.70%) |
Mar 02, 2021 | 5.750 | 7.300 | 5.650 | 6.140 | 2,514,135 | +0.44(+7.72%) |
Mar 01, 2021 | 5.700 | 5.880 | 5.610 | 5.700 | 208,995 | +0.15(+2.70%) |
Feb 26, 2021 | 5.700 | 5.920 | 5.530 | 5.550 | 382,200 | -0.18(-3.14%) |
Feb 25, 2021 | 6.150 | 6.180 | 5.700 | 5.730 | 357,204 | -0.32(-5.29%) |
Feb 24, 2021 | 6.000 | 6.240 | 5.970 | 6.050 | 301,718 | -0.01(-0.17%) |
Feb 23, 2021 | 6.380 | 6.680 | 5.400 | 6.060 | 2,131,081 | -0.82(-11.92%) |
Feb 22, 2021 | 6.220 | 7.280 | 6.150 | 6.880 | 3,121,380 | +0.54(+8.52%) |
Feb 19, 2021 | 6.310 | 6.550 | 6.250 | 6.340 | 306,400 | +0.04(+0.63%) |
Feb 18, 2021 | 6.820 | 6.820 | 6.260 | 6.300 | 412,130 | -0.52(-7.62%) |
Feb 17, 2021 | 6.780 | 7.090 | 6.610 | 6.820 | 635,645 | -0.01(-0.15%) |
Feb 16, 2021 | 6.680 | 7.200 | 6.580 | 6.830 | 1,089,985 | +0.26(+3.96%) |
Feb 12, 2021 | 6.550 | 6.780 | 6.420 | 6.570 | 503,000 | -0.06(-0.90%) |
Feb 11, 2021 | 6.650 | 6.700 | 6.170 | 6.630 | 635,253 | -0.02(-0.30%) |
Feb 10, 2021 | 6.650 | 6.700 | 6.130 | 6.650 | 1,059,822 | +0.05(+0.76%) |
Feb 09, 2021 | 6.750 | 6.960 | 6.550 | 6.600 | 1,214,298 | -0.17(-2.51%) |
Feb 08, 2021 | 6.910 | 7.040 | 6.650 | 6.770 | 1,229,782 | -0.05(-0.73%) |
Feb 05, 2021 | 6.950 | 7.730 | 6.710 | 6.820 | 1,883,600 | +0.01(+0.15%) |
Feb 04, 2021 | 7.000 | 7.190 | 6.720 | 6.810 | 738,913 | -0.19(-2.71%) |
Feb 03, 2021 | 6.950 | 7.270 | 6.760 | 7.000 | 672,639 | +0.10(+1.45%) |
Feb 02, 2021 | 7.010 | 7.060 | 6.710 | 6.900 | 483,676 | -0.06(-0.86%) |
Feb 01, 2021 | 7.060 | 7.350 | 6.610 | 6.960 | 1,077,928 | +0.03(+0.43%) |
Jan 29, 2021 | 6.980 | 7.610 | 6.700 | 6.930 | 1,337,800 | +0.31(+4.68%) |
Jan 28, 2021 | 6.900 | 8.330 | 6.310 | 6.620 | 2,464,360 | -0.34(-4.89%) |
Jan 27, 2021 | 7.210 | 8.530 | 6.750 | 6.960 | 8,728,594 | +1.13(+19.38%) |
Jan 26, 2021 | 5.930 | 6.400 | 5.750 | 5.830 | 2,080,363 | +0.09(+1.57%) |
Jan 25, 2021 | 5.820 | 5.950 | 5.280 | 5.740 | 717,640 | -0.17(-2.88%) |
Jan 22, 2021 | 5.900 | 6.000 | 5.700 | 5.910 | 597,800 | -0.07(-1.17%) |
Jan 21, 2021 | 6.100 | 6.100 | 5.850 | 5.980 | 570,204 | -0.12(-1.97%) |
Jan 20, 2021 | 6.300 | 6.430 | 6.010 | 6.100 | 1,354,740 | -0.33(-5.13%) |
Jan 19, 2021 | 6.000 | 7.770 | 5.680 | 6.430 | 6,899,278 | +0.53(+8.98%) |
Jan 15, 2021 | 6.320 | 6.570 | 5.600 | 5.900 | 2,373,100 | -0.69(-10.47%) |
Jan 14, 2021 | 6.140 | 7.430 | 6.110 | 6.590 | 4,993,293 | +0.45(+7.33%) |
Jan 13, 2021 | 5.960 | 6.280 | 5.850 | 6.140 | 1,112,982 | +0.15(+2.50%) |
Jan 12, 2021 | 5.990 | 6.650 | 5.910 | 5.990 | 2,170,829 | -0.03(-0.50%) |
Jan 11, 2021 | 6.100 | 6.480 | 5.870 | 6.020 | 676,848 | -0.12(-1.95%) |
Jan 08, 2021 | 6.670 | 6.970 | 6.020 | 6.140 | 1,860,800 | -0.81(-11.65%) |
Jan 07, 2021 | 6.830 | 7.430 | 6.000 | 6.950 | 6,532,197 | -1.92(-21.65%) |
Jan 06, 2021 | 4.460 | 8.870 | 4.460 | 8.870 | 16,076,761 | +4.48(+102.05%) |
Jan 05, 2021 | 4.200 | 4.450 | 4.180 | 4.390 | 276,932 | +0.23(+5.53%) |