Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.790 | 4.900 | 4.690 | 4.780 | 14,387 | +0.08(+1.70%) |
Mar 30, 2021 | 4.660 | 4.730 | 4.520 | 4.700 | 8,346 | -0.15(-3.09%) |
Mar 29, 2021 | 5.130 | 5.170 | 4.788 | 4.850 | 10,216 | -0.04(-0.82%) |
Mar 26, 2021 | 5.200 | 5.200 | 4.829 | 4.890 | 17,500 | -0.25(-4.86%) |
Mar 25, 2021 | 5.500 | 5.500 | 5.010 | 5.140 | 24,521 | -0.36(-6.55%) |
Mar 24, 2021 | 5.160 | 6.220 | 5.160 | 5.500 | 52,409 | +0.23(+4.36%) |
Mar 23, 2021 | 5.300 | 5.386 | 5.130 | 5.270 | 12,532 | -0.05(-0.94%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.070 | 5.320 | 19,761 | -0.01(-0.19%) |
Mar 19, 2021 | 5.650 | 5.650 | 5.329 | 5.330 | 23,800 | -0.13(-2.38%) |
Mar 18, 2021 | 6.300 | 6.300 | 5.000 | 5.460 | 159,172 | -0.05(-0.91%) |
Mar 17, 2021 | 5.670 | 5.765 | 5.430 | 5.510 | 24,587 | -0.07(-1.25%) |
Mar 16, 2021 | 5.650 | 5.817 | 5.490 | 5.580 | 28,188 | +0.04(+0.72%) |
Mar 15, 2021 | 5.550 | 5.550 | 5.360 | 5.540 | 12,277 | +0.05(+0.91%) |
Mar 12, 2021 | 5.280 | 5.497 | 5.230 | 5.490 | 14,600 | +0.00(+0.00%) |
Mar 11, 2021 | 5.190 | 5.490 | 5.190 | 5.490 | 12,846 | +0.09(+1.67%) |
Mar 10, 2021 | 5.100 | 5.400 | 5.100 | 5.400 | 10,925 | +0.16(+3.05%) |
Mar 09, 2021 | 5.100 | 5.240 | 4.806 | 5.240 | 16,101 | +0.51(+10.78%) |
Mar 08, 2021 | 4.500 | 4.730 | 4.496 | 4.730 | 8,337 | +0.24(+5.35%) |
Mar 05, 2021 | 5.060 | 5.260 | 4.170 | 4.490 | 57,300 | -0.66(-12.82%) |
Mar 04, 2021 | 5.450 | 5.607 | 4.912 | 5.150 | 64,786 | -0.43(-7.71%) |
Mar 03, 2021 | 5.600 | 5.660 | 5.511 | 5.580 | 16,165 | -0.09(-1.59%) |
Mar 02, 2021 | 5.670 | 5.730 | 5.380 | 5.670 | 48,254 | +0.11(+1.98%) |
Mar 01, 2021 | 5.520 | 5.622 | 5.210 | 5.560 | 93,468 | -0.03(-0.54%) |
Feb 26, 2021 | 5.740 | 5.790 | 5.550 | 5.590 | 27,400 | -0.16(-2.78%) |
Feb 25, 2021 | 5.890 | 5.930 | 5.530 | 5.750 | 33,582 | +0.00(+0.00%) |
Feb 24, 2021 | 5.800 | 5.935 | 5.750 | 5.750 | 13,102 | +0.05(+0.88%) |
Feb 23, 2021 | 5.790 | 5.937 | 5.500 | 5.700 | 10,649 | -0.18(-3.06%) |
Feb 22, 2021 | 5.530 | 6.000 | 5.530 | 5.880 | 18,652 | +0.14(+2.44%) |
Feb 19, 2021 | 6.080 | 6.180 | 5.720 | 5.740 | 30,100 | -0.46(-7.42%) |
Feb 18, 2021 | 6.240 | 6.240 | 6.037 | 6.200 | 22,231 | -0.02(-0.32%) |
Feb 17, 2021 | 6.110 | 6.350 | 5.940 | 6.220 | 29,138 | +0.05(+0.81%) |
Feb 16, 2021 | 6.370 | 6.370 | 6.020 | 6.170 | 24,694 | +0.07(+1.15%) |
Feb 12, 2021 | 6.230 | 6.349 | 5.930 | 6.100 | 21,200 | -0.13(-2.09%) |
Feb 11, 2021 | 6.340 | 6.390 | 6.150 | 6.230 | 36,039 | -0.10(-1.58%) |
Feb 10, 2021 | 6.500 | 6.500 | 5.940 | 6.330 | 54,817 | +0.09(+1.44%) |
Feb 09, 2021 | 5.730 | 6.250 | 5.730 | 6.240 | 63,593 | +0.58(+10.25%) |
Feb 08, 2021 | 5.780 | 5.895 | 5.450 | 5.660 | 32,750 | +0.07(+1.25%) |
Feb 05, 2021 | 5.890 | 5.890 | 5.500 | 5.590 | 18,500 | -0.17(-2.95%) |
Feb 04, 2021 | 5.900 | 5.900 | 5.260 | 5.760 | 75,413 | -0.09(-1.54%) |
Feb 03, 2021 | 5.490 | 5.890 | 5.210 | 5.850 | 43,521 | +0.55(+10.38%) |
Feb 02, 2021 | 5.990 | 5.990 | 5.225 | 5.300 | 106,485 | -0.20(-3.64%) |
Feb 01, 2021 | 5.710 | 5.710 | 5.080 | 5.500 | 153,711 | +0.59(+12.02%) |
Jan 29, 2021 | 5.060 | 6.250 | 4.550 | 4.910 | 280,500 | -0.16(-3.16%) |
Jan 28, 2021 | 3.790 | 10.48 | 3.340 | 5.070 | 996,661 | +1.39(+37.77%) |
Jan 27, 2021 | 3.690 | 3.730 | 3.330 | 3.680 | 66,198 | +0.04(+1.10%) |
Jan 26, 2021 | 3.500 | 3.697 | 3.450 | 3.640 | 73,621 | +0.14(+4.00%) |
Jan 25, 2021 | 3.380 | 3.500 | 3.380 | 3.500 | 19,700 | +0.09(+2.64%) |
Jan 22, 2021 | 3.370 | 3.430 | 3.339 | 3.410 | 5,400 | +0.04(+1.19%) |
Jan 21, 2021 | 3.450 | 3.490 | 3.360 | 3.370 | 5,552 | -0.02(-0.59%) |
Jan 20, 2021 | 3.500 | 3.500 | 3.380 | 3.390 | 15,969 | -0.08(-2.31%) |
Jan 19, 2021 | 3.200 | 3.555 | 3.200 | 3.470 | 20,945 | +0.11(+3.27%) |
Jan 15, 2021 | 3.465 | 3.465 | 3.360 | 3.360 | 7,900 | -0.05(-1.47%) |
Jan 14, 2021 | 3.400 | 3.541 | 3.257 | 3.410 | 30,803 | -0.04(-1.16%) |
Jan 13, 2021 | 3.670 | 3.770 | 3.400 | 3.450 | 11,166 | -0.06(-1.71%) |
Jan 12, 2021 | 3.440 | 3.800 | 3.440 | 3.510 | 22,759 | -0.01(-0.32%) |
Jan 11, 2021 | 3.490 | 3.710 | 3.379 | 3.521 | 34,653 | +0.07(+2.06%) |
Jan 08, 2021 | 3.220 | 3.559 | 3.220 | 3.450 | 50,400 | +0.27(+8.49%) |
Jan 07, 2021 | 3.130 | 3.190 | 3.130 | 3.180 | 2,023 | +0.06(+1.92%) |
Jan 06, 2021 | 3.240 | 3.380 | 3.120 | 3.120 | 24,791 | -0.03(-0.95%) |
Jan 05, 2021 | 2.990 | 3.260 | 2.990 | 3.150 | 38,763 | +0.13(+4.16%) |