Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.460 | 5.688 | 5.444 | 5.620 | 14,193,759 | +0.19(+3.57%) |
Mar 30, 2021 | 5.494 | 5.511 | 5.418 | 5.427 | 18,133,100 | -0.24(-4.17%) |
Mar 29, 2021 | 5.604 | 5.663 | 5.519 | 5.663 | 13,301,115 | +0.00(+0.00%) |
Mar 26, 2021 | 5.519 | 5.663 | 5.519 | 5.663 | 10,304,607 | +0.13(+2.28%) |
Mar 25, 2021 | 5.545 | 5.612 | 5.469 | 5.536 | 12,778,482 | -0.05(-0.90%) |
Mar 24, 2021 | 5.654 | 5.675 | 5.561 | 5.587 | 14,329,910 | -0.08(-1.34%) |
Mar 23, 2021 | 5.806 | 5.814 | 5.612 | 5.663 | 14,800,690 | -0.19(-3.17%) |
Mar 22, 2021 | 5.848 | 5.907 | 5.806 | 5.848 | 11,113,369 | +0.02(+0.29%) |
Mar 19, 2021 | 5.772 | 5.907 | 5.730 | 5.831 | 23,713,104 | +0.07(+1.17%) |
Mar 18, 2021 | 5.831 | 5.873 | 5.738 | 5.764 | 16,342,491 | -0.19(-3.12%) |
Mar 17, 2021 | 5.738 | 6.017 | 5.696 | 5.949 | 24,660,062 | +0.15(+2.62%) |
Mar 16, 2021 | 5.831 | 5.848 | 5.722 | 5.797 | 15,579,254 | +0.00(+0.00%) |
Mar 15, 2021 | 5.730 | 5.797 | 5.663 | 5.797 | 16,344,708 | +0.13(+2.23%) |
Mar 12, 2021 | 5.595 | 5.705 | 5.561 | 5.671 | 15,497,497 | -0.07(-1.17%) |
Mar 11, 2021 | 5.654 | 5.747 | 5.595 | 5.738 | 16,437,407 | +0.13(+2.41%) |
Mar 10, 2021 | 5.620 | 5.663 | 5.511 | 5.604 | 13,856,788 | +0.02(+0.30%) |
Mar 09, 2021 | 5.646 | 5.755 | 5.561 | 5.587 | 15,138,025 | +0.16(+2.95%) |
Mar 08, 2021 | 5.503 | 5.536 | 5.393 | 5.427 | 16,334,488 | -0.09(-1.68%) |
Mar 05, 2021 | 5.427 | 5.545 | 5.372 | 5.519 | 21,421,886 | +0.08(+1.55%) |
Mar 04, 2021 | 5.385 | 5.528 | 5.292 | 5.435 | 22,268,074 | +0.06(+1.10%) |
Mar 03, 2021 | 5.292 | 5.418 | 5.208 | 5.376 | 22,512,722 | -0.05(-0.93%) |
Mar 02, 2021 | 5.208 | 5.494 | 5.199 | 5.427 | 21,836,790 | +0.27(+5.19%) |
Mar 01, 2021 | 5.275 | 5.367 | 5.100 | 5.159 | 27,890,956 | -0.03(-0.64%) |
Feb 26, 2021 | 5.426 | 5.450 | 5.167 | 5.192 | 31,714,410 | -0.29(-5.32%) |
Feb 25, 2021 | 5.584 | 5.709 | 5.459 | 5.484 | 21,414,156 | -0.19(-3.38%) |
Feb 24, 2021 | 5.559 | 5.767 | 5.450 | 5.676 | 19,921,350 | +0.08(+1.34%) |
Feb 23, 2021 | 5.709 | 5.709 | 5.509 | 5.601 | 26,037,002 | -0.18(-3.03%) |
Feb 22, 2021 | 5.542 | 5.792 | 5.517 | 5.776 | 23,231,018 | +0.33(+5.96%) |
Feb 19, 2021 | 5.642 | 5.642 | 5.417 | 5.450 | 23,881,888 | -0.13(-2.39%) |
Feb 18, 2021 | 5.717 | 5.767 | 5.567 | 5.584 | 22,086,554 | -0.13(-2.19%) |
Feb 17, 2021 | 5.817 | 5.817 | 5.667 | 5.709 | 26,980,936 | -0.18(-3.11%) |
Feb 16, 2021 | 6.076 | 6.092 | 5.884 | 5.892 | 24,915,602 | -0.26(-4.20%) |
Feb 12, 2021 | 6.009 | 6.192 | 5.884 | 6.151 | 21,609,898 | +0.08(+1.37%) |
Feb 11, 2021 | 6.167 | 6.334 | 6.001 | 6.067 | 23,885,288 | -0.03(-0.41%) |
Feb 10, 2021 | 6.209 | 6.251 | 6.034 | 6.092 | 15,992,673 | -0.03(-0.41%) |
Feb 09, 2021 | 6.192 | 6.226 | 6.042 | 6.117 | 23,140,674 | -0.04(-0.68%) |
Feb 08, 2021 | 6.134 | 6.209 | 6.084 | 6.159 | 29,166,056 | +0.13(+2.07%) |
Feb 05, 2021 | 5.876 | 6.059 | 5.851 | 6.034 | 16,472,449 | +0.22(+3.72%) |
Feb 04, 2021 | 5.801 | 5.859 | 5.751 | 5.817 | 18,998,880 | -0.14(-2.38%) |
Feb 03, 2021 | 5.884 | 5.984 | 5.826 | 5.959 | 17,215,460 | +0.10(+1.71%) |
Feb 02, 2021 | 5.834 | 5.876 | 5.709 | 5.859 | 15,693,451 | -0.13(-2.23%) |
Feb 01, 2021 | 6.067 | 6.084 | 5.876 | 5.992 | 20,687,780 | +0.18(+3.01%) |
Jan 29, 2021 | 5.992 | 6.126 | 5.796 | 5.817 | 22,534,892 | +0.00(+0.00%) |
Jan 28, 2021 | 5.801 | 5.992 | 5.684 | 5.817 | 22,915,960 | +0.18(+3.25%) |
Jan 27, 2021 | 5.817 | 5.859 | 5.634 | 5.634 | 25,090,456 | -0.24(-4.11%) |
Jan 26, 2021 | 5.851 | 5.976 | 5.826 | 5.876 | 18,861,478 | +0.01(+0.14%) |
Jan 25, 2021 | 5.926 | 5.976 | 5.776 | 5.867 | 19,115,206 | +0.03(+0.43%) |
Jan 22, 2021 | 5.801 | 5.926 | 5.734 | 5.842 | 17,397,204 | -0.10(-1.68%) |
Jan 21, 2021 | 5.992 | 6.001 | 5.834 | 5.942 | 17,733,714 | -0.05(-0.83%) |
Jan 20, 2021 | 5.901 | 6.051 | 5.892 | 5.992 | 23,398,784 | +0.17(+2.86%) |
Jan 19, 2021 | 5.901 | 5.901 | 5.751 | 5.826 | 25,981,246 | +0.02(+0.43%) |
Jan 15, 2021 | 5.942 | 5.959 | 5.792 | 5.801 | 18,646,050 | -0.19(-3.20%) |
Jan 14, 2021 | 5.984 | 6.067 | 5.934 | 5.992 | 14,951,042 | +0.01(+0.14%) |
Jan 13, 2021 | 6.051 | 6.176 | 5.976 | 5.984 | 16,203,492 | -0.06(-0.97%) |
Jan 12, 2021 | 6.042 | 6.059 | 5.909 | 6.042 | 22,650,294 | +0.03(+0.55%) |
Jan 11, 2021 | 6.026 | 6.084 | 5.942 | 6.009 | 24,207,908 | -0.14(-2.30%) |
Jan 08, 2021 | 6.384 | 6.401 | 6.042 | 6.151 | 28,726,804 | -0.38(-5.75%) |
Jan 07, 2021 | 6.676 | 6.792 | 6.459 | 6.526 | 25,790,492 | -0.15(-2.25%) |
Jan 06, 2021 | 6.517 | 6.684 | 6.434 | 6.676 | 41,341,380 | +0.10(+1.52%) |
Jan 05, 2021 | 6.742 | 6.759 | 6.492 | 6.576 | 16,798,406 | -0.08(-1.13%) |