Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.143 | 6.186 | 6.101 | 6.158 | 86,807 | +0.01(+0.23%) |
Mar 30, 2021 | 6.136 | 6.179 | 6.129 | 6.143 | 123,558 | +0.01(+0.11%) |
Mar 29, 2021 | 6.101 | 6.136 | 6.101 | 6.136 | 56,971 | +0.05(+0.81%) |
Mar 26, 2021 | 6.073 | 6.143 | 6.071 | 6.087 | 137,823 | +0.04(+0.58%) |
Mar 25, 2021 | 6.073 | 6.096 | 6.045 | 6.052 | 88,882 | +0.00(+0.00%) |
Mar 24, 2021 | 6.052 | 6.059 | 6.024 | 6.052 | 177,642 | +0.01(+0.23%) |
Mar 23, 2021 | 5.995 | 6.122 | 5.995 | 6.038 | 342,366 | +0.04(+0.59%) |
Mar 22, 2021 | 6.024 | 6.031 | 5.995 | 6.003 | 104,624 | +0.01(+0.24%) |
Mar 19, 2021 | 6.010 | 6.052 | 5.960 | 5.988 | 249,814 | -0.04(-0.61%) |
Mar 18, 2021 | 6.039 | 6.087 | 6.025 | 6.025 | 198,907 | -0.01(-0.23%) |
Mar 17, 2021 | 6.095 | 6.095 | 6.032 | 6.039 | 222,046 | -0.05(-0.80%) |
Mar 16, 2021 | 6.074 | 6.095 | 6.053 | 6.088 | 87,069 | -0.01(-0.11%) |
Mar 15, 2021 | 6.046 | 6.095 | 6.039 | 6.095 | 184,878 | +0.04(+0.69%) |
Mar 12, 2021 | 6.032 | 6.060 | 5.997 | 6.053 | 116,020 | +0.03(+0.46%) |
Mar 11, 2021 | 6.039 | 6.053 | 6.004 | 6.025 | 138,059 | +0.02(+0.35%) |
Mar 10, 2021 | 5.980 | 6.004 | 5.966 | 6.004 | 146,374 | +0.07(+1.18%) |
Mar 09, 2021 | 5.899 | 5.969 | 5.878 | 5.934 | 153,480 | +0.06(+0.95%) |
Mar 08, 2021 | 5.885 | 5.892 | 5.864 | 5.878 | 70,250 | +0.03(+0.60%) |
Mar 05, 2021 | 5.837 | 5.870 | 5.767 | 5.844 | 99,404 | +0.03(+0.60%) |
Mar 04, 2021 | 5.878 | 5.899 | 5.760 | 5.809 | 98,674 | -0.04(-0.72%) |
Mar 03, 2021 | 5.941 | 5.941 | 5.676 | 5.851 | 192,762 | -0.08(-1.41%) |
Mar 02, 2021 | 5.927 | 5.948 | 5.920 | 5.934 | 65,307 | -0.02(-0.35%) |
Mar 01, 2021 | 5.823 | 5.962 | 5.732 | 5.955 | 183,492 | +0.13(+2.28%) |
Feb 26, 2021 | 5.788 | 5.851 | 5.753 | 5.823 | 136,645 | +0.03(+0.48%) |
Feb 25, 2021 | 5.851 | 5.864 | 5.774 | 5.795 | 89,567 | -0.06(-0.95%) |
Feb 24, 2021 | 5.864 | 5.864 | 5.774 | 5.851 | 181,270 | -0.01(-0.24%) |
Feb 23, 2021 | 5.837 | 5.892 | 5.802 | 5.864 | 178,110 | -0.01(-0.24%) |
Feb 22, 2021 | 5.906 | 5.990 | 5.830 | 5.878 | 195,207 | -0.03(-0.59%) |
Feb 19, 2021 | 5.959 | 5.959 | 5.837 | 5.913 | 199,382 | -0.05(-0.82%) |
Feb 18, 2021 | 5.997 | 6.018 | 5.934 | 5.962 | 77,686 | -0.04(-0.70%) |
Feb 17, 2021 | 5.976 | 6.032 | 5.941 | 6.004 | 298,018 | +0.04(+0.70%) |
Feb 16, 2021 | 6.025 | 6.025 | 5.941 | 5.962 | 137,185 | -0.04(-0.61%) |
Feb 12, 2021 | 6.012 | 6.012 | 5.985 | 5.999 | 138,464 | -0.01(-0.23%) |
Feb 11, 2021 | 5.978 | 6.012 | 5.964 | 6.012 | 172,068 | +0.04(+0.70%) |
Feb 10, 2021 | 5.929 | 5.985 | 5.881 | 5.971 | 488,333 | +0.06(+0.94%) |
Feb 09, 2021 | 5.916 | 5.957 | 5.881 | 5.916 | 674,548 | -0.14(-2.29%) |
Feb 08, 2021 | 6.296 | 6.296 | 6.019 | 6.054 | 236,150 | -0.21(-3.32%) |
Feb 05, 2021 | 6.116 | 6.268 | 6.102 | 6.261 | 198,880 | +0.15(+2.38%) |
Feb 04, 2021 | 6.158 | 6.158 | 6.082 | 6.116 | 82,598 | +0.03(+0.57%) |
Feb 03, 2021 | 6.130 | 6.227 | 6.026 | 6.082 | 122,911 | +0.00(+0.00%) |
Feb 02, 2021 | 6.012 | 6.095 | 5.985 | 6.082 | 146,492 | +0.12(+1.97%) |
Feb 01, 2021 | 5.999 | 6.019 | 5.943 | 5.964 | 100,989 | +0.03(+0.46%) |
Jan 29, 2021 | 5.957 | 5.985 | 5.936 | 5.936 | 118,518 | +0.01(+0.12%) |
Jan 28, 2021 | 6.005 | 6.005 | 5.883 | 5.929 | 82,885 | +0.01(+0.12%) |
Jan 27, 2021 | 5.929 | 5.985 | 5.888 | 5.922 | 90,925 | -0.06(-1.04%) |
Jan 26, 2021 | 5.888 | 6.005 | 5.888 | 5.985 | 145,746 | +0.10(+1.76%) |
Jan 25, 2021 | 5.867 | 5.916 | 5.853 | 5.881 | 130,387 | +0.01(+0.24%) |
Jan 22, 2021 | 5.964 | 5.964 | 5.798 | 5.867 | 208,708 | -0.07(-1.17%) |
Jan 21, 2021 | 6.047 | 6.047 | 5.916 | 5.936 | 224,516 | -0.09(-1.49%) |
Jan 20, 2021 | 6.054 | 6.054 | 5.964 | 6.026 | 109,012 | -0.01(-0.11%) |
Jan 19, 2021 | 6.095 | 6.095 | 6.016 | 6.033 | 78,755 | -0.02(-0.37%) |
Jan 15, 2021 | 6.062 | 6.062 | 6.007 | 6.055 | 91,431 | -0.01(-0.11%) |
Jan 14, 2021 | 6.035 | 6.076 | 6.000 | 6.062 | 79,282 | +0.07(+1.14%) |
Jan 13, 2021 | 5.939 | 6.028 | 5.911 | 5.994 | 85,220 | +0.04(+0.69%) |
Jan 12, 2021 | 5.925 | 5.973 | 5.904 | 5.952 | 30,516 | +0.02(+0.35%) |
Jan 11, 2021 | 5.932 | 5.952 | 5.877 | 5.932 | 110,993 | +0.00(+0.00%) |
Jan 08, 2021 | 5.925 | 5.966 | 5.898 | 5.932 | 84,577 | +0.01(+0.12%) |
Jan 07, 2021 | 5.911 | 5.959 | 5.904 | 5.925 | 75,319 | +0.06(+1.05%) |
Jan 06, 2021 | 5.884 | 5.925 | 5.795 | 5.863 | 73,426 | -0.02(-0.35%) |
Jan 05, 2021 | 5.987 | 5.987 | 5.850 | 5.884 | 86,581 | -0.05(-0.81%) |