Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.933 | 4.961 | 4.887 | 4.924 | 2,473,155 | -0.17(-3.42%) |
Mar 30, 2021 | 5.126 | 5.163 | 5.080 | 5.098 | 2,475,230 | +0.01(+0.12%) |
Mar 29, 2021 | 5.092 | 5.191 | 5.056 | 5.092 | 3,879,152 | -0.83(-14.07%) |
Mar 26, 2021 | 5.962 | 6.024 | 5.926 | 5.926 | 690,017 | +0.00(+0.00%) |
Mar 25, 2021 | 5.818 | 5.939 | 5.796 | 5.926 | 371,980 | +0.19(+3.28%) |
Mar 24, 2021 | 5.764 | 5.773 | 5.729 | 5.738 | 283,016 | -0.06(-1.08%) |
Mar 23, 2021 | 5.836 | 5.863 | 5.782 | 5.800 | 284,011 | -0.03(-0.46%) |
Mar 22, 2021 | 5.800 | 5.854 | 5.800 | 5.827 | 368,164 | +0.04(+0.62%) |
Mar 19, 2021 | 5.764 | 5.800 | 5.729 | 5.791 | 440,825 | +0.07(+1.25%) |
Mar 18, 2021 | 5.657 | 5.764 | 5.652 | 5.720 | 429,097 | +0.19(+3.40%) |
Mar 17, 2021 | 5.478 | 5.540 | 5.469 | 5.531 | 359,094 | -0.04(-0.64%) |
Mar 16, 2021 | 5.594 | 5.594 | 5.531 | 5.567 | 251,686 | -0.04(-0.80%) |
Mar 15, 2021 | 5.585 | 5.675 | 5.540 | 5.612 | 579,500 | +0.03(+0.48%) |
Mar 12, 2021 | 5.567 | 5.585 | 5.545 | 5.585 | 267,038 | +0.01(+0.16%) |
Mar 11, 2021 | 5.567 | 5.594 | 5.522 | 5.576 | 270,883 | -0.13(-2.20%) |
Mar 10, 2021 | 5.675 | 5.702 | 5.657 | 5.702 | 353,872 | +0.05(+0.95%) |
Mar 09, 2021 | 5.657 | 5.675 | 5.621 | 5.648 | 233,580 | +0.09(+1.61%) |
Mar 08, 2021 | 5.540 | 5.612 | 5.540 | 5.558 | 336,536 | +0.13(+2.48%) |
Mar 05, 2021 | 5.415 | 5.424 | 5.326 | 5.424 | 227,774 | +0.04(+0.67%) |
Mar 04, 2021 | 5.442 | 5.451 | 5.307 | 5.388 | 508,882 | -0.04(-0.66%) |
Mar 03, 2021 | 5.361 | 5.451 | 5.361 | 5.424 | 368,136 | +0.09(+1.68%) |
Mar 02, 2021 | 5.343 | 5.352 | 5.307 | 5.334 | 97,946 | -0.03(-0.50%) |
Mar 01, 2021 | 5.352 | 5.370 | 5.325 | 5.361 | 135,643 | +0.09(+1.70%) |
Feb 26, 2021 | 5.352 | 5.352 | 5.245 | 5.271 | 180,479 | -0.04(-0.84%) |
Feb 25, 2021 | 5.406 | 5.406 | 5.280 | 5.316 | 356,306 | -0.13(-2.31%) |
Feb 24, 2021 | 5.397 | 5.451 | 5.388 | 5.442 | 217,101 | -0.01(-0.16%) |
Feb 23, 2021 | 5.388 | 5.469 | 5.348 | 5.451 | 398,019 | +0.00(+0.00%) |
Feb 22, 2021 | 5.379 | 5.496 | 5.379 | 5.451 | 329,908 | +0.12(+2.18%) |
Feb 19, 2021 | 5.343 | 5.361 | 5.325 | 5.334 | 207,138 | -0.04(-0.83%) |
Feb 18, 2021 | 5.352 | 5.379 | 5.316 | 5.379 | 431,999 | -0.18(-3.23%) |
Feb 17, 2021 | 5.558 | 5.576 | 5.522 | 5.558 | 202,542 | +0.00(+0.00%) |
Feb 16, 2021 | 5.585 | 5.630 | 5.549 | 5.558 | 594,742 | -0.04(-0.80%) |
Feb 12, 2021 | 5.531 | 5.657 | 5.531 | 5.603 | 1,131,065 | +0.11(+1.96%) |
Feb 11, 2021 | 5.513 | 5.531 | 5.464 | 5.496 | 469,964 | +0.00(+0.00%) |
Feb 10, 2021 | 5.513 | 5.531 | 5.433 | 5.496 | 517,915 | +0.03(+0.49%) |
Feb 09, 2021 | 5.379 | 5.496 | 5.379 | 5.469 | 918,921 | +0.18(+3.39%) |
Feb 08, 2021 | 5.146 | 5.316 | 5.146 | 5.289 | 2,391,645 | +0.21(+4.06%) |
Feb 05, 2021 | 5.083 | 5.101 | 5.056 | 5.083 | 270,608 | +0.03(+0.53%) |
Feb 04, 2021 | 5.065 | 5.092 | 5.029 | 5.056 | 204,909 | -0.10(-1.91%) |
Feb 03, 2021 | 4.958 | 5.155 | 4.949 | 5.155 | 354,525 | +0.38(+7.88%) |
Feb 02, 2021 | 4.725 | 4.778 | 4.707 | 4.778 | 222,684 | -0.01(-0.19%) |
Feb 01, 2021 | 4.734 | 4.787 | 4.725 | 4.787 | 258,573 | -0.02(-0.37%) |
Jan 29, 2021 | 4.823 | 4.850 | 4.765 | 4.805 | 315,672 | +0.02(+0.37%) |
Jan 28, 2021 | 4.734 | 4.813 | 4.734 | 4.787 | 419,970 | +0.04(+0.75%) |
Jan 27, 2021 | 4.823 | 4.823 | 4.734 | 4.751 | 272,816 | -0.14(-2.93%) |
Jan 26, 2021 | 4.895 | 4.895 | 4.859 | 4.895 | 188,125 | +0.01(+0.18%) |
Jan 25, 2021 | 4.895 | 4.904 | 4.841 | 4.886 | 242,687 | -0.02(-0.37%) |
Jan 22, 2021 | 4.931 | 4.940 | 4.877 | 4.904 | 212,716 | -0.07(-1.44%) |
Jan 21, 2021 | 5.020 | 5.029 | 4.931 | 4.976 | 223,947 | -0.02(-0.36%) |
Jan 20, 2021 | 4.967 | 4.994 | 4.940 | 4.994 | 257,073 | -0.03(-0.54%) |
Jan 19, 2021 | 5.047 | 5.047 | 4.985 | 5.020 | 939,173 | -0.10(-1.93%) |
Jan 15, 2021 | 5.137 | 5.155 | 5.092 | 5.119 | 248,633 | -0.08(-1.55%) |
Jan 14, 2021 | 5.137 | 5.218 | 5.137 | 5.200 | 225,763 | +0.13(+2.65%) |
Jan 13, 2021 | 5.056 | 5.074 | 5.038 | 5.065 | 270,235 | -0.03(-0.53%) |
Jan 12, 2021 | 5.065 | 5.101 | 5.038 | 5.092 | 482,981 | -0.13(-2.41%) |
Jan 11, 2021 | 5.200 | 5.240 | 5.200 | 5.218 | 233,806 | +0.00(+0.00%) |
Jan 08, 2021 | 5.218 | 5.227 | 5.164 | 5.218 | 246,402 | +0.09(+1.75%) |
Jan 07, 2021 | 5.092 | 5.137 | 5.065 | 5.128 | 274,361 | +0.05(+1.06%) |
Jan 06, 2021 | 5.038 | 5.092 | 4.995 | 5.074 | 146,881 | +0.13(+2.72%) |
Jan 05, 2021 | 4.859 | 4.949 | 4.841 | 4.940 | 186,746 | +0.26(+5.56%) |