Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.320 | 5.380 | 5.200 | 5.330 | 26,453 | +0.02(+0.38%) |
Mar 30, 2021 | 5.220 | 5.400 | 5.100 | 5.310 | 42,253 | +0.01(+0.19%) |
Mar 29, 2021 | 5.820 | 6.010 | 5.190 | 5.300 | 163,126 | -0.49(-8.46%) |
Mar 26, 2021 | 5.370 | 6.280 | 5.370 | 5.790 | 283,800 | +0.50(+9.45%) |
Mar 25, 2021 | 4.970 | 5.350 | 4.970 | 5.290 | 54,174 | +0.31(+6.22%) |
Mar 24, 2021 | 5.120 | 5.380 | 4.880 | 4.980 | 78,748 | -0.12(-2.35%) |
Mar 23, 2021 | 5.400 | 5.640 | 5.050 | 5.100 | 62,590 | -0.34(-6.25%) |
Mar 22, 2021 | 5.390 | 5.630 | 5.300 | 5.440 | 120,916 | +0.24(+4.62%) |
Mar 19, 2021 | 5.520 | 5.520 | 5.053 | 5.200 | 104,700 | -0.31(-5.63%) |
Mar 18, 2021 | 5.280 | 5.640 | 5.280 | 5.510 | 123,807 | +0.21(+3.96%) |
Mar 17, 2021 | 5.290 | 5.440 | 5.180 | 5.300 | 89,103 | -0.06(-1.12%) |
Mar 16, 2021 | 5.620 | 5.620 | 5.320 | 5.360 | 103,140 | -0.27(-4.80%) |
Mar 15, 2021 | 5.570 | 5.744 | 5.410 | 5.630 | 85,477 | -0.09(-1.57%) |
Mar 12, 2021 | 5.900 | 5.990 | 5.400 | 5.720 | 261,200 | -0.34(-5.61%) |
Mar 11, 2021 | 5.560 | 6.180 | 5.550 | 6.060 | 236,589 | +0.57(+10.38%) |
Mar 10, 2021 | 5.400 | 5.490 | 5.200 | 5.490 | 125,434 | +0.29(+5.58%) |
Mar 09, 2021 | 5.050 | 5.450 | 5.050 | 5.200 | 195,148 | +0.17(+3.38%) |
Mar 08, 2021 | 4.490 | 5.030 | 4.490 | 5.030 | 189,162 | +0.59(+13.29%) |
Mar 05, 2021 | 4.150 | 4.460 | 4.140 | 4.440 | 181,100 | +0.29(+6.99%) |
Mar 04, 2021 | 4.110 | 4.170 | 3.952 | 4.150 | 126,910 | -0.02(-0.48%) |
Mar 03, 2021 | 3.880 | 4.210 | 3.880 | 4.170 | 84,968 | +0.24(+6.11%) |
Mar 02, 2021 | 4.270 | 4.310 | 3.900 | 3.930 | 80,970 | -0.25(-5.98%) |
Mar 01, 2021 | 4.060 | 4.290 | 3.920 | 4.180 | 46,838 | +0.22(+5.56%) |
Feb 26, 2021 | 4.190 | 4.440 | 3.860 | 3.960 | 51,100 | -0.27(-6.38%) |
Feb 25, 2021 | 4.500 | 4.660 | 4.210 | 4.230 | 92,028 | -0.28(-6.21%) |
Feb 24, 2021 | 4.140 | 4.670 | 4.070 | 4.510 | 103,324 | +0.45(+11.08%) |
Feb 23, 2021 | 3.860 | 4.160 | 3.750 | 4.060 | 77,802 | -0.08(-1.93%) |
Feb 22, 2021 | 4.180 | 4.290 | 4.019 | 4.140 | 76,615 | +0.04(+0.98%) |
Feb 19, 2021 | 3.980 | 4.100 | 3.965 | 4.100 | 72,700 | +0.19(+4.86%) |
Feb 18, 2021 | 4.080 | 4.081 | 3.760 | 3.910 | 88,861 | -0.22(-5.33%) |
Feb 17, 2021 | 4.210 | 4.210 | 3.940 | 4.130 | 84,131 | -0.07(-1.67%) |
Feb 16, 2021 | 3.970 | 4.240 | 3.940 | 4.200 | 226,226 | +0.36(+9.38%) |
Feb 12, 2021 | 3.630 | 3.970 | 3.600 | 3.840 | 121,800 | +0.25(+6.96%) |
Feb 11, 2021 | 3.800 | 3.800 | 3.472 | 3.590 | 59,209 | -0.18(-4.77%) |
Feb 10, 2021 | 3.850 | 3.980 | 3.690 | 3.770 | 60,492 | +0.00(+0.00%) |
Feb 09, 2021 | 3.750 | 3.880 | 3.570 | 3.770 | 63,626 | +0.04(+1.07%) |
Feb 08, 2021 | 3.590 | 3.750 | 3.558 | 3.730 | 178,662 | +0.26(+7.49%) |
Feb 05, 2021 | 3.430 | 3.590 | 3.378 | 3.470 | 93,600 | +0.11(+3.27%) |
Feb 04, 2021 | 3.220 | 3.450 | 3.180 | 3.360 | 96,516 | +0.14(+4.35%) |
Feb 03, 2021 | 3.080 | 3.320 | 3.071 | 3.220 | 71,843 | +0.17(+5.57%) |
Feb 02, 2021 | 2.910 | 3.090 | 2.860 | 3.050 | 110,503 | +0.19(+6.64%) |
Feb 01, 2021 | 2.780 | 2.860 | 2.630 | 2.860 | 94,657 | +0.16(+5.93%) |
Jan 29, 2021 | 2.920 | 3.000 | 2.620 | 2.700 | 117,700 | -0.20(-6.90%) |
Jan 28, 2021 | 2.800 | 2.940 | 2.720 | 2.900 | 82,871 | +0.10(+3.57%) |
Jan 27, 2021 | 2.950 | 2.950 | 2.650 | 2.800 | 122,457 | -0.18(-6.04%) |
Jan 26, 2021 | 3.070 | 3.100 | 2.950 | 2.980 | 37,103 | -0.09(-2.93%) |
Jan 25, 2021 | 3.000 | 3.130 | 2.970 | 3.070 | 79,494 | +0.10(+3.37%) |
Jan 22, 2021 | 2.980 | 2.993 | 2.680 | 2.970 | 167,200 | -0.05(-1.66%) |
Jan 21, 2021 | 3.150 | 3.150 | 2.900 | 3.020 | 123,359 | -0.09(-2.89%) |
Jan 20, 2021 | 3.230 | 3.250 | 3.010 | 3.110 | 101,359 | -0.11(-3.42%) |
Jan 19, 2021 | 3.210 | 3.230 | 3.160 | 3.220 | 65,541 | +0.00(+0.00%) |
Jan 15, 2021 | 3.200 | 3.220 | 3.060 | 3.220 | 46,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.260 | 3.355 | 3.195 | 3.230 | 88,361 | -0.03(-0.92%) |
Jan 13, 2021 | 3.410 | 3.460 | 3.140 | 3.260 | 111,935 | -0.08(-2.40%) |
Jan 12, 2021 | 3.010 | 3.410 | 3.010 | 3.340 | 144,351 | +0.35(+11.71%) |
Jan 11, 2021 | 3.010 | 3.090 | 2.930 | 2.990 | 78,883 | -0.03(-0.99%) |
Jan 08, 2021 | 3.250 | 3.250 | 2.960 | 3.020 | 176,900 | -0.23(-7.08%) |
Jan 07, 2021 | 3.270 | 3.340 | 3.200 | 3.250 | 76,326 | +0.00(+0.00%) |
Jan 06, 2021 | 3.100 | 3.360 | 3.100 | 3.250 | 133,833 | +0.15(+4.84%) |
Jan 05, 2021 | 2.860 | 3.230 | 2.850 | 3.100 | 205,603 | +0.26(+9.15%) |