Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.720 | 4.880 | 4.650 | 4.680 | 224,076 | +0.06(+1.30%) |
Mar 30, 2021 | 4.730 | 4.780 | 4.550 | 4.620 | 143,286 | -0.08(-1.70%) |
Mar 29, 2021 | 5.020 | 5.070 | 4.700 | 4.700 | 211,071 | -0.39(-7.66%) |
Mar 26, 2021 | 5.170 | 5.220 | 4.960 | 5.090 | 147,500 | -0.03(-0.59%) |
Mar 25, 2021 | 4.960 | 5.150 | 4.800 | 5.120 | 153,734 | +0.17(+3.43%) |
Mar 24, 2021 | 5.250 | 5.350 | 4.930 | 4.950 | 283,009 | -0.25(-4.81%) |
Mar 23, 2021 | 5.280 | 5.300 | 4.900 | 5.200 | 441,805 | -0.08(-1.52%) |
Mar 22, 2021 | 5.360 | 5.450 | 5.170 | 5.280 | 370,326 | -0.07(-1.31%) |
Mar 19, 2021 | 5.120 | 5.470 | 5.050 | 5.350 | 485,000 | +0.14(+2.69%) |
Mar 18, 2021 | 5.240 | 5.250 | 5.040 | 5.210 | 496,190 | -0.08(-1.51%) |
Mar 17, 2021 | 4.930 | 5.290 | 4.720 | 5.290 | 585,057 | +0.47(+9.75%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.760 | 4.820 | 579,678 | -0.38(-7.31%) |
Mar 15, 2021 | 5.120 | 5.270 | 5.080 | 5.200 | 287,271 | +0.02(+0.39%) |
Mar 12, 2021 | 5.020 | 5.189 | 4.820 | 5.180 | 542,500 | -0.36(-6.50%) |
Mar 11, 2021 | 5.590 | 5.850 | 5.530 | 5.540 | 312,940 | +0.10(+1.84%) |
Mar 10, 2021 | 5.500 | 5.620 | 5.390 | 5.440 | 222,448 | +0.00(+0.00%) |
Mar 09, 2021 | 5.370 | 5.620 | 5.310 | 5.440 | 376,466 | +0.29(+5.63%) |
Mar 08, 2021 | 5.530 | 5.570 | 4.950 | 5.150 | 678,127 | -0.19(-3.56%) |
Mar 05, 2021 | 5.100 | 5.390 | 4.620 | 5.340 | 517,200 | +0.28(+5.53%) |
Mar 04, 2021 | 5.640 | 5.800 | 4.840 | 5.060 | 701,154 | -0.66(-11.54%) |
Mar 03, 2021 | 5.790 | 5.890 | 5.510 | 5.720 | 445,083 | -0.02(-0.35%) |
Mar 02, 2021 | 5.920 | 6.050 | 5.740 | 5.740 | 296,585 | -0.27(-4.49%) |
Mar 01, 2021 | 6.290 | 6.480 | 5.960 | 6.010 | 321,831 | -0.13(-2.12%) |
Feb 26, 2021 | 6.000 | 6.327 | 5.826 | 6.140 | 338,500 | +0.00(+0.00%) |
Feb 25, 2021 | 6.650 | 6.800 | 5.700 | 6.140 | 511,850 | -0.51(-7.67%) |
Feb 24, 2021 | 6.250 | 7.050 | 6.250 | 6.650 | 617,429 | +0.41(+6.57%) |
Feb 23, 2021 | 6.610 | 6.670 | 6.050 | 6.240 | 808,275 | -0.59(-8.64%) |
Feb 22, 2021 | 7.350 | 7.713 | 6.810 | 6.830 | 613,940 | -0.67(-8.93%) |
Feb 19, 2021 | 7.270 | 7.640 | 7.240 | 7.500 | 425,000 | +0.27(+3.73%) |
Feb 18, 2021 | 7.220 | 7.490 | 6.920 | 7.230 | 401,046 | -0.15(-2.03%) |
Feb 17, 2021 | 7.200 | 7.450 | 7.030 | 7.380 | 278,830 | +0.11(+1.51%) |
Feb 16, 2021 | 7.640 | 7.640 | 6.950 | 7.270 | 619,994 | -0.20(-2.68%) |
Feb 12, 2021 | 7.700 | 7.770 | 7.340 | 7.470 | 374,100 | -0.33(-4.23%) |
Feb 11, 2021 | 8.000 | 8.200 | 7.680 | 7.800 | 538,099 | -0.13(-1.64%) |
Feb 10, 2021 | 8.200 | 8.400 | 7.240 | 7.930 | 890,416 | +0.15(+1.93%) |
Feb 09, 2021 | 7.920 | 8.210 | 7.550 | 7.780 | 1,184,060 | -0.14(-1.77%) |
Feb 08, 2021 | 6.890 | 7.980 | 6.740 | 7.920 | 2,178,274 | +1.10(+16.13%) |
Feb 05, 2021 | 7.050 | 7.220 | 6.510 | 6.820 | 574,100 | -0.03(-0.44%) |
Feb 04, 2021 | 6.740 | 7.150 | 6.590 | 6.850 | 570,840 | +0.26(+3.95%) |
Feb 03, 2021 | 6.600 | 6.950 | 6.410 | 6.590 | 469,363 | +0.00(+0.00%) |
Feb 02, 2021 | 6.530 | 6.860 | 6.420 | 6.590 | 655,913 | -0.01(-0.15%) |
Feb 01, 2021 | 7.370 | 7.410 | 6.500 | 6.600 | 1,493,222 | +0.02(+0.30%) |
Jan 29, 2021 | 6.340 | 6.790 | 5.700 | 6.580 | 2,201,700 | +0.20(+3.13%) |
Jan 28, 2021 | 5.800 | 6.550 | 5.730 | 6.380 | 1,040,816 | +0.64(+11.15%) |
Jan 27, 2021 | 5.900 | 6.350 | 5.430 | 5.740 | 1,613,274 | -0.61(-9.61%) |
Jan 26, 2021 | 7.610 | 7.660 | 6.020 | 6.350 | 3,435,882 | -1.35(-17.53%) |
Jan 25, 2021 | 5.780 | 7.920 | 5.690 | 7.700 | 5,109,353 | +1.99(+34.85%) |
Jan 22, 2021 | 5.280 | 5.750 | 5.200 | 5.710 | 862,300 | +0.32(+5.94%) |
Jan 21, 2021 | 5.250 | 5.470 | 4.970 | 5.390 | 666,927 | +0.14(+2.67%) |
Jan 20, 2021 | 5.460 | 5.540 | 5.050 | 5.250 | 613,163 | -0.19(-3.49%) |
Jan 19, 2021 | 5.130 | 5.850 | 5.020 | 5.440 | 1,700,186 | +0.45(+9.02%) |
Jan 15, 2021 | 5.070 | 5.150 | 4.620 | 4.990 | 1,256,000 | +0.15(+3.10%) |
Jan 14, 2021 | 4.420 | 5.200 | 4.420 | 4.840 | 2,173,482 | +0.40(+9.01%) |
Jan 13, 2021 | 4.830 | 4.890 | 4.320 | 4.440 | 1,358,448 | -0.47(-9.57%) |
Jan 12, 2021 | 5.150 | 5.960 | 4.690 | 4.910 | 8,978,662 | +0.52(+11.85%) |
Jan 11, 2021 | 4.360 | 4.820 | 4.360 | 4.390 | 902,221 | +0.04(+0.92%) |
Jan 08, 2021 | 4.450 | 4.820 | 4.210 | 4.350 | 2,002,200 | +0.37(+9.30%) |
Jan 07, 2021 | 3.650 | 4.050 | 3.640 | 3.980 | 620,522 | +0.35(+9.64%) |
Jan 06, 2021 | 3.690 | 3.830 | 3.590 | 3.630 | 343,555 | -0.03(-0.82%) |
Jan 05, 2021 | 3.780 | 3.780 | 3.650 | 3.660 | 188,399 | -0.08(-2.14%) |