Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.230 | 5.750 | 5.230 | 5.490 | 280,165 | +0.22(+4.17%) |
Mar 30, 2021 | 5.190 | 5.390 | 5.160 | 5.270 | 180,564 | -0.01(-0.19%) |
Mar 29, 2021 | 5.450 | 5.500 | 5.220 | 5.280 | 447,961 | -0.07(-1.31%) |
Mar 26, 2021 | 5.190 | 5.390 | 5.140 | 5.350 | 209,100 | +0.21(+4.09%) |
Mar 25, 2021 | 5.200 | 5.470 | 5.070 | 5.140 | 368,057 | -0.30(-5.51%) |
Mar 24, 2021 | 5.500 | 5.570 | 5.130 | 5.440 | 436,303 | -0.13(-2.33%) |
Mar 23, 2021 | 6.416 | 6.460 | 5.350 | 5.570 | 1,446,263 | -1.30(-18.92%) |
Mar 22, 2021 | 8.140 | 8.780 | 6.370 | 6.870 | 27,008,742 | +1.54(+28.89%) |
Mar 19, 2021 | 4.920 | 5.400 | 4.810 | 5.330 | 337,400 | +0.58(+12.21%) |
Mar 18, 2021 | 5.090 | 5.200 | 4.720 | 4.750 | 282,046 | -0.03(-0.63%) |
Mar 17, 2021 | 4.660 | 4.820 | 4.560 | 4.780 | 126,148 | +0.03(+0.63%) |
Mar 16, 2021 | 4.960 | 4.970 | 4.720 | 4.750 | 209,542 | -0.23(-4.62%) |
Mar 15, 2021 | 4.910 | 5.000 | 4.710 | 4.980 | 91,273 | +0.03(+0.61%) |
Mar 12, 2021 | 5.110 | 5.110 | 4.760 | 4.950 | 99,100 | -0.20(-3.88%) |
Mar 11, 2021 | 4.810 | 5.190 | 4.720 | 5.150 | 115,468 | +0.39(+8.19%) |
Mar 10, 2021 | 5.050 | 5.080 | 4.710 | 4.760 | 211,216 | -0.23(-4.61%) |
Mar 09, 2021 | 5.220 | 5.410 | 4.930 | 4.990 | 297,001 | -0.14(-2.73%) |
Mar 08, 2021 | 4.980 | 5.160 | 4.920 | 5.130 | 158,969 | +0.18(+3.64%) |
Mar 05, 2021 | 4.950 | 5.180 | 4.700 | 4.950 | 146,200 | +0.01(+0.20%) |
Mar 04, 2021 | 5.130 | 5.220 | 4.730 | 4.940 | 231,550 | -0.20(-3.89%) |
Mar 03, 2021 | 5.380 | 5.500 | 5.080 | 5.140 | 152,114 | -0.27(-4.99%) |
Mar 02, 2021 | 5.390 | 5.460 | 5.160 | 5.410 | 166,016 | +0.01(+0.19%) |
Mar 01, 2021 | 5.410 | 5.540 | 5.370 | 5.400 | 143,977 | +0.09(+1.69%) |
Feb 26, 2021 | 5.490 | 5.539 | 5.290 | 5.310 | 166,400 | -0.18(-3.28%) |
Feb 25, 2021 | 5.700 | 5.800 | 5.440 | 5.490 | 185,814 | -0.22(-3.85%) |
Feb 24, 2021 | 5.840 | 5.866 | 5.610 | 5.710 | 191,621 | -0.06(-1.04%) |
Feb 23, 2021 | 5.860 | 5.920 | 5.690 | 5.770 | 93,584 | -0.24(-3.99%) |
Feb 22, 2021 | 5.970 | 6.150 | 5.820 | 6.010 | 102,292 | -0.01(-0.17%) |
Feb 19, 2021 | 5.950 | 6.078 | 5.850 | 6.020 | 73,700 | +0.03(+0.50%) |
Feb 18, 2021 | 6.130 | 6.130 | 5.830 | 5.990 | 119,475 | -0.22(-3.54%) |
Feb 17, 2021 | 6.280 | 6.440 | 6.080 | 6.210 | 152,937 | -0.24(-3.72%) |
Feb 16, 2021 | 6.800 | 6.910 | 6.440 | 6.450 | 160,202 | -0.34(-5.01%) |
Feb 12, 2021 | 6.240 | 6.961 | 6.170 | 6.790 | 270,000 | +0.55(+8.81%) |
Feb 11, 2021 | 6.060 | 6.330 | 6.056 | 6.240 | 124,534 | +0.11(+1.79%) |
Feb 10, 2021 | 6.200 | 6.300 | 6.020 | 6.130 | 75,277 | -0.02(-0.33%) |
Feb 09, 2021 | 6.080 | 6.330 | 6.030 | 6.150 | 103,129 | +0.02(+0.33%) |
Feb 08, 2021 | 6.060 | 6.170 | 5.860 | 6.130 | 84,756 | +0.08(+1.32%) |
Feb 05, 2021 | 6.170 | 6.170 | 5.900 | 6.050 | 56,800 | -0.12(-1.94%) |
Feb 04, 2021 | 5.850 | 6.220 | 5.850 | 6.170 | 74,667 | +0.37(+6.38%) |
Feb 03, 2021 | 6.200 | 6.200 | 5.750 | 5.800 | 109,736 | -0.39(-6.30%) |
Feb 02, 2021 | 5.590 | 6.250 | 5.560 | 6.190 | 130,419 | +0.63(+11.33%) |
Feb 01, 2021 | 5.560 | 5.690 | 5.440 | 5.560 | 57,847 | -0.01(-0.18%) |
Jan 29, 2021 | 5.760 | 5.805 | 5.525 | 5.570 | 96,300 | -0.14(-2.45%) |
Jan 28, 2021 | 5.490 | 5.880 | 5.370 | 5.710 | 136,867 | +0.22(+4.01%) |
Jan 27, 2021 | 5.500 | 5.640 | 5.250 | 5.490 | 140,719 | -0.16(-2.83%) |
Jan 26, 2021 | 5.710 | 5.730 | 5.550 | 5.650 | 95,604 | -0.05(-0.88%) |
Jan 25, 2021 | 5.900 | 5.900 | 5.590 | 5.700 | 79,659 | -0.16(-2.73%) |
Jan 22, 2021 | 5.600 | 5.960 | 5.595 | 5.860 | 115,300 | +0.21(+3.72%) |
Jan 21, 2021 | 5.610 | 5.680 | 5.411 | 5.650 | 64,494 | +0.05(+0.89%) |
Jan 20, 2021 | 5.530 | 5.650 | 5.510 | 5.600 | 90,022 | +0.04(+0.72%) |
Jan 19, 2021 | 5.390 | 5.600 | 5.320 | 5.560 | 87,152 | +0.25(+4.71%) |
Jan 15, 2021 | 5.690 | 5.700 | 5.220 | 5.310 | 153,900 | -0.27(-4.84%) |
Jan 14, 2021 | 5.250 | 5.600 | 5.240 | 5.580 | 72,995 | +0.32(+6.08%) |
Jan 13, 2021 | 5.330 | 5.400 | 5.230 | 5.260 | 89,083 | -0.07(-1.31%) |
Jan 12, 2021 | 5.350 | 5.480 | 5.190 | 5.330 | 72,307 | -0.04(-0.74%) |
Jan 11, 2021 | 5.430 | 5.500 | 5.310 | 5.370 | 113,048 | -0.13(-2.36%) |
Jan 08, 2021 | 5.520 | 5.610 | 5.430 | 5.500 | 90,000 | +0.07(+1.29%) |
Jan 07, 2021 | 5.270 | 5.460 | 5.270 | 5.430 | 92,301 | +0.13(+2.45%) |
Jan 06, 2021 | 5.450 | 5.540 | 5.240 | 5.300 | 136,734 | -0.12(-2.21%) |
Jan 05, 2021 | 5.160 | 5.580 | 5.060 | 5.420 | 176,219 | +0.26(+5.04%) |