Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.191 | 6.224 | 5.967 | 5.967 | 756,821 | -0.21(-3.41%) |
Mar 30, 2021 | 6.204 | 6.274 | 6.082 | 6.178 | 381,500 | +0.00(+0.00%) |
Mar 29, 2021 | 6.215 | 6.271 | 6.172 | 6.178 | 600,402 | -0.05(-0.80%) |
Mar 26, 2021 | 6.278 | 6.296 | 6.172 | 6.228 | 357,815 | +0.01(+0.10%) |
Mar 25, 2021 | 6.153 | 6.321 | 6.041 | 6.222 | 399,844 | +0.06(+0.91%) |
Mar 24, 2021 | 6.222 | 6.408 | 6.166 | 6.166 | 320,993 | -0.04(-0.70%) |
Mar 23, 2021 | 6.247 | 6.296 | 6.184 | 6.209 | 383,050 | -0.02(-0.30%) |
Mar 22, 2021 | 6.278 | 6.278 | 6.166 | 6.228 | 248,948 | -0.06(-0.89%) |
Mar 19, 2021 | 6.228 | 6.340 | 6.166 | 6.284 | 525,943 | +0.03(+0.50%) |
Mar 18, 2021 | 6.371 | 6.390 | 6.234 | 6.253 | 226,070 | -0.09(-1.47%) |
Mar 17, 2021 | 6.259 | 6.352 | 6.184 | 6.346 | 296,484 | +0.12(+1.90%) |
Mar 16, 2021 | 6.303 | 6.303 | 6.200 | 6.228 | 369,463 | -0.03(-0.50%) |
Mar 15, 2021 | 6.303 | 6.327 | 6.197 | 6.259 | 460,817 | -0.01(-0.20%) |
Mar 12, 2021 | 6.358 | 6.445 | 6.271 | 6.271 | 405,438 | -0.07(-1.08%) |
Mar 11, 2021 | 6.340 | 6.383 | 6.284 | 6.340 | 328,031 | +0.01(+0.20%) |
Mar 10, 2021 | 6.147 | 6.520 | 6.060 | 6.327 | 979,988 | -0.27(-4.05%) |
Mar 09, 2021 | 6.526 | 6.626 | 6.452 | 6.595 | 273,206 | +0.09(+1.34%) |
Mar 08, 2021 | 6.228 | 6.532 | 6.178 | 6.508 | 385,171 | +0.25(+3.97%) |
Mar 05, 2021 | 6.278 | 6.278 | 5.930 | 6.259 | 283,967 | +0.02(+0.30%) |
Mar 04, 2021 | 6.396 | 6.439 | 6.110 | 6.240 | 409,385 | -0.13(-2.05%) |
Mar 03, 2021 | 6.334 | 6.477 | 6.296 | 6.371 | 303,271 | +0.05(+0.79%) |
Mar 02, 2021 | 6.215 | 6.484 | 6.178 | 6.321 | 348,937 | +0.08(+1.29%) |
Mar 01, 2021 | 6.271 | 6.327 | 6.147 | 6.240 | 297,567 | +0.14(+2.24%) |
Feb 26, 2021 | 6.041 | 6.197 | 5.936 | 6.104 | 261,282 | +0.12(+1.97%) |
Feb 25, 2021 | 6.228 | 6.327 | 5.979 | 5.986 | 294,703 | -0.19(-3.02%) |
Feb 24, 2021 | 6.054 | 6.191 | 6.041 | 6.172 | 334,620 | +0.17(+2.79%) |
Feb 23, 2021 | 6.079 | 6.079 | 5.923 | 6.004 | 154,071 | -0.04(-0.62%) |
Feb 22, 2021 | 5.992 | 6.091 | 5.986 | 6.041 | 363,549 | +0.01(+0.21%) |
Feb 19, 2021 | 5.874 | 6.085 | 5.874 | 6.029 | 182,769 | +0.16(+2.65%) |
Feb 18, 2021 | 5.979 | 5.990 | 5.818 | 5.874 | 168,091 | -0.11(-1.77%) |
Feb 17, 2021 | 6.091 | 6.091 | 5.923 | 5.979 | 263,184 | -0.07(-1.23%) |
Feb 16, 2021 | 6.017 | 6.135 | 5.979 | 6.054 | 336,653 | +0.09(+1.56%) |
Feb 12, 2021 | 5.805 | 6.017 | 5.805 | 5.961 | 200,788 | +0.12(+2.02%) |
Feb 11, 2021 | 5.805 | 5.874 | 5.768 | 5.843 | 212,111 | +0.06(+1.08%) |
Feb 10, 2021 | 5.774 | 5.867 | 5.756 | 5.780 | 181,285 | +0.01(+0.11%) |
Feb 09, 2021 | 5.836 | 5.843 | 5.731 | 5.774 | 351,326 | -0.06(-1.07%) |
Feb 08, 2021 | 5.867 | 5.892 | 5.793 | 5.836 | 316,172 | -0.04(-0.63%) |
Feb 05, 2021 | 5.799 | 5.905 | 5.793 | 5.874 | 262,730 | +0.08(+1.39%) |
Feb 04, 2021 | 5.650 | 5.811 | 5.650 | 5.793 | 165,832 | +0.14(+2.53%) |
Feb 03, 2021 | 5.662 | 5.737 | 5.606 | 5.650 | 142,199 | +0.00(+0.00%) |
Feb 02, 2021 | 5.519 | 5.686 | 5.482 | 5.650 | 252,868 | +0.17(+3.18%) |
Feb 01, 2021 | 5.501 | 5.526 | 5.376 | 5.476 | 394,226 | +0.01(+0.11%) |
Jan 29, 2021 | 5.594 | 5.594 | 5.470 | 5.470 | 330,625 | -0.12(-2.22%) |
Jan 28, 2021 | 5.656 | 5.681 | 5.501 | 5.594 | 261,311 | +0.01(+0.11%) |
Jan 27, 2021 | 5.762 | 5.762 | 5.563 | 5.588 | 420,436 | -0.24(-4.06%) |
Jan 26, 2021 | 5.793 | 5.880 | 5.731 | 5.824 | 364,973 | +0.06(+0.97%) |
Jan 25, 2021 | 5.774 | 5.805 | 5.656 | 5.768 | 222,078 | +0.01(+0.11%) |
Jan 22, 2021 | 5.656 | 5.762 | 5.575 | 5.762 | 253,077 | +0.09(+1.64%) |
Jan 21, 2021 | 5.594 | 5.718 | 5.575 | 5.669 | 250,308 | +0.06(+1.11%) |
Jan 20, 2021 | 5.432 | 5.619 | 5.420 | 5.606 | 262,381 | +0.18(+3.32%) |
Jan 19, 2021 | 5.501 | 5.501 | 5.414 | 5.426 | 330,744 | -0.04(-0.80%) |
Jan 15, 2021 | 5.507 | 5.550 | 5.470 | 5.470 | 238,919 | -0.06(-1.12%) |
Jan 14, 2021 | 5.544 | 5.582 | 5.495 | 5.532 | 277,599 | +0.00(+0.00%) |
Jan 13, 2021 | 5.569 | 5.588 | 5.505 | 5.532 | 213,218 | -0.03(-0.56%) |
Jan 12, 2021 | 5.557 | 5.619 | 5.538 | 5.563 | 184,143 | -0.01(-0.11%) |
Jan 11, 2021 | 5.550 | 5.637 | 5.526 | 5.569 | 225,068 | -0.02(-0.44%) |
Jan 08, 2021 | 5.588 | 5.619 | 5.526 | 5.594 | 230,713 | +0.01(+0.11%) |
Jan 07, 2021 | 5.582 | 5.644 | 5.501 | 5.588 | 219,561 | +0.04(+0.67%) |
Jan 06, 2021 | 5.476 | 5.656 | 5.439 | 5.550 | 281,927 | +0.12(+2.17%) |
Jan 05, 2021 | 5.451 | 5.519 | 5.407 | 5.432 | 367,147 | -0.04(-0.79%) |