Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.290 | 5.360 | 5.270 | 5.330 | 43,238 | -0.05(-0.93%) |
Mar 30, 2021 | 5.280 | 5.410 | 5.270 | 5.380 | 124,805 | +0.04(+0.75%) |
Mar 29, 2021 | 5.230 | 5.370 | 5.190 | 5.340 | 131,685 | +0.01(+0.19%) |
Mar 26, 2021 | 5.340 | 5.360 | 5.240 | 5.330 | 79,300 | +0.02(+0.38%) |
Mar 25, 2021 | 5.350 | 5.402 | 5.220 | 5.310 | 88,611 | -0.11(-2.03%) |
Mar 24, 2021 | 5.410 | 5.520 | 5.410 | 5.420 | 99,563 | -0.10(-1.81%) |
Mar 23, 2021 | 5.490 | 5.560 | 5.460 | 5.520 | 108,516 | +0.02(+0.36%) |
Mar 22, 2021 | 5.610 | 5.610 | 5.470 | 5.500 | 86,735 | -0.07(-1.26%) |
Mar 19, 2021 | 5.500 | 5.660 | 5.480 | 5.570 | 158,700 | +0.00(+0.00%) |
Mar 18, 2021 | 5.490 | 5.600 | 5.440 | 5.570 | 182,367 | +0.00(+0.00%) |
Mar 17, 2021 | 5.400 | 5.590 | 5.370 | 5.570 | 125,058 | +0.06(+1.09%) |
Mar 16, 2021 | 5.560 | 5.560 | 5.480 | 5.510 | 99,065 | -0.23(-4.01%) |
Mar 15, 2021 | 5.700 | 5.820 | 5.610 | 5.740 | 216,158 | -0.25(-4.17%) |
Mar 12, 2021 | 5.930 | 6.010 | 5.720 | 5.990 | 415,400 | +0.75(+14.31%) |
Mar 11, 2021 | 5.390 | 5.390 | 5.200 | 5.240 | 141,297 | -0.15(-2.78%) |
Mar 10, 2021 | 5.460 | 5.530 | 5.360 | 5.390 | 119,389 | -0.12(-2.18%) |
Mar 09, 2021 | 5.470 | 5.590 | 5.470 | 5.510 | 87,497 | +0.26(+4.95%) |
Mar 08, 2021 | 5.250 | 5.420 | 5.202 | 5.250 | 102,243 | +0.04(+0.77%) |
Mar 05, 2021 | 5.080 | 5.220 | 4.970 | 5.210 | 165,700 | +0.19(+3.78%) |
Mar 04, 2021 | 5.190 | 5.250 | 4.910 | 5.020 | 236,125 | -0.38(-7.04%) |
Mar 03, 2021 | 5.340 | 5.440 | 5.290 | 5.400 | 151,805 | +0.13(+2.47%) |
Mar 02, 2021 | 5.430 | 5.430 | 5.270 | 5.270 | 112,400 | -0.19(-3.48%) |
Mar 01, 2021 | 5.360 | 5.570 | 5.360 | 5.460 | 85,109 | +0.11(+2.06%) |
Feb 26, 2021 | 5.320 | 5.480 | 5.250 | 5.350 | 101,900 | -0.01(-0.19%) |
Feb 25, 2021 | 5.520 | 5.545 | 5.349 | 5.360 | 90,095 | -0.20(-3.60%) |
Feb 24, 2021 | 5.530 | 5.570 | 5.430 | 5.560 | 138,760 | +0.12(+2.21%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.380 | 5.440 | 237,783 | -0.26(-4.56%) |
Feb 22, 2021 | 5.600 | 5.850 | 5.590 | 5.700 | 208,233 | +0.07(+1.24%) |
Feb 19, 2021 | 5.600 | 5.720 | 5.600 | 5.630 | 149,800 | +0.03(+0.54%) |
Feb 18, 2021 | 5.700 | 5.710 | 5.580 | 5.600 | 140,519 | -0.21(-3.61%) |
Feb 17, 2021 | 5.790 | 5.860 | 5.760 | 5.810 | 159,766 | -0.10(-1.69%) |
Feb 16, 2021 | 5.980 | 6.010 | 5.750 | 5.910 | 306,600 | +0.04(+0.68%) |
Feb 12, 2021 | 5.720 | 5.940 | 5.700 | 5.870 | 217,600 | -0.03(-0.51%) |
Feb 11, 2021 | 5.870 | 5.910 | 5.720 | 5.900 | 258,367 | -0.04(-0.67%) |
Feb 10, 2021 | 5.910 | 5.970 | 5.750 | 5.940 | 251,812 | +0.09(+1.54%) |
Feb 09, 2021 | 5.800 | 5.950 | 5.780 | 5.850 | 171,476 | -0.13(-2.17%) |
Feb 08, 2021 | 5.910 | 5.980 | 5.860 | 5.980 | 258,545 | +0.05(+0.84%) |
Feb 05, 2021 | 5.740 | 5.950 | 5.700 | 5.930 | 346,200 | +0.18(+3.13%) |
Feb 04, 2021 | 5.540 | 5.810 | 5.540 | 5.750 | 242,614 | +0.07(+1.23%) |
Feb 03, 2021 | 5.530 | 5.680 | 5.460 | 5.680 | 124,274 | +0.11(+1.97%) |
Feb 02, 2021 | 5.420 | 5.600 | 5.340 | 5.570 | 214,152 | +0.06(+1.09%) |
Feb 01, 2021 | 5.580 | 5.630 | 5.390 | 5.510 | 416,454 | +0.37(+7.20%) |
Jan 29, 2021 | 5.293 | 5.300 | 5.050 | 5.140 | 316,300 | -0.17(-3.20%) |
Jan 28, 2021 | 5.370 | 5.430 | 5.230 | 5.310 | 710,661 | -0.02(-0.38%) |
Jan 27, 2021 | 5.490 | 5.560 | 5.180 | 5.330 | 1,050,289 | -0.41(-7.14%) |
Jan 26, 2021 | 5.800 | 5.970 | 5.740 | 5.740 | 412,977 | +0.17(+3.05%) |
Jan 25, 2021 | 5.790 | 5.860 | 5.460 | 5.570 | 766,688 | -0.36(-6.07%) |
Jan 22, 2021 | 6.110 | 6.110 | 5.900 | 5.930 | 834,600 | -0.55(-8.49%) |
Jan 21, 2021 | 6.520 | 6.670 | 6.390 | 6.480 | 679,303 | -0.03(-0.46%) |
Jan 20, 2021 | 6.490 | 6.940 | 6.420 | 6.510 | 1,470,829 | -0.06(-0.91%) |
Jan 19, 2021 | 7.370 | 7.380 | 6.120 | 6.570 | 4,746,109 | +0.91(+16.08%) |
Jan 15, 2021 | 5.320 | 5.900 | 4.980 | 5.660 | 17,181,800 | +1.92(+51.34%) |
Jan 14, 2021 | 3.730 | 3.800 | 3.690 | 3.740 | 423,529 | +0.01(+0.27%) |
Jan 13, 2021 | 3.770 | 3.820 | 3.660 | 3.730 | 315,627 | +0.03(+0.81%) |
Jan 12, 2021 | 3.640 | 3.750 | 3.631 | 3.700 | 197,616 | -0.08(-2.12%) |
Jan 11, 2021 | 3.750 | 3.960 | 3.670 | 3.780 | 743,854 | -0.13(-3.32%) |
Jan 08, 2021 | 3.420 | 3.910 | 3.390 | 3.910 | 1,314,700 | +0.34(+9.52%) |
Jan 07, 2021 | 3.250 | 3.680 | 3.235 | 3.570 | 1,471,578 | -0.05(-1.38%) |
Jan 06, 2021 | 3.310 | 3.650 | 3.230 | 3.620 | 3,165,156 | +0.78(+27.46%) |
Jan 05, 2021 | 2.880 | 2.910 | 2.800 | 2.840 | 170,224 | +0.09(+3.27%) |