Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.704 | 4.733 | 4.704 | 4.711 | 842,833 | +0.01(+0.31%) |
Mar 30, 2021 | 4.711 | 4.726 | 4.689 | 4.697 | 992,630 | +0.00(+0.00%) |
Mar 29, 2021 | 4.718 | 4.718 | 4.682 | 4.697 | 853,197 | -0.02(-0.46%) |
Mar 26, 2021 | 4.711 | 4.726 | 4.689 | 4.718 | 615,090 | +0.01(+0.31%) |
Mar 25, 2021 | 4.689 | 4.704 | 4.668 | 4.704 | 658,342 | +0.01(+0.31%) |
Mar 24, 2021 | 4.682 | 4.689 | 4.661 | 4.689 | 726,525 | +0.02(+0.47%) |
Mar 23, 2021 | 4.653 | 4.675 | 4.639 | 4.668 | 787,216 | +0.01(+0.31%) |
Mar 22, 2021 | 4.653 | 4.660 | 4.639 | 4.653 | 857,508 | +0.02(+0.47%) |
Mar 19, 2021 | 4.639 | 4.639 | 4.595 | 4.631 | 1,162,435 | +0.00(+0.00%) |
Mar 18, 2021 | 4.639 | 4.639 | 4.617 | 4.631 | 886,720 | +0.00(+0.00%) |
Mar 17, 2021 | 4.631 | 4.639 | 4.610 | 4.631 | 1,100,700 | +0.01(+0.16%) |
Mar 16, 2021 | 4.631 | 4.639 | 4.610 | 4.624 | 1,008,664 | +0.01(+0.16%) |
Mar 15, 2021 | 4.639 | 4.639 | 4.610 | 4.617 | 1,391,162 | +0.00(+0.00%) |
Mar 12, 2021 | 4.660 | 4.675 | 4.602 | 4.617 | 1,300,409 | -0.03(-0.65%) |
Mar 11, 2021 | 4.669 | 4.697 | 4.647 | 4.647 | 1,249,677 | -0.01(-0.31%) |
Mar 10, 2021 | 4.669 | 4.683 | 4.647 | 4.662 | 918,506 | +0.00(+0.00%) |
Mar 09, 2021 | 4.626 | 4.662 | 4.618 | 4.662 | 958,547 | +0.04(+0.78%) |
Mar 08, 2021 | 4.626 | 4.633 | 4.611 | 4.626 | 1,304,221 | -0.01(-0.15%) |
Mar 05, 2021 | 4.590 | 4.633 | 4.575 | 4.633 | 1,260,676 | +0.05(+1.10%) |
Mar 04, 2021 | 4.626 | 4.633 | 4.568 | 4.583 | 1,279,230 | -0.05(-1.08%) |
Mar 03, 2021 | 4.647 | 4.662 | 4.615 | 4.633 | 986,282 | -0.01(-0.31%) |
Mar 02, 2021 | 4.662 | 4.669 | 4.626 | 4.647 | 1,085,080 | +0.00(+0.00%) |
Mar 01, 2021 | 4.633 | 4.676 | 4.626 | 4.647 | 992,668 | +0.04(+0.78%) |
Feb 26, 2021 | 4.590 | 4.611 | 4.561 | 4.611 | 924,068 | +0.04(+0.94%) |
Feb 25, 2021 | 4.597 | 4.633 | 4.554 | 4.568 | 1,082,685 | -0.03(-0.55%) |
Feb 24, 2021 | 4.597 | 4.640 | 4.590 | 4.593 | 983,494 | +0.02(+0.39%) |
Feb 23, 2021 | 4.590 | 4.611 | 4.561 | 4.575 | 757,443 | -0.03(-0.62%) |
Feb 22, 2021 | 4.590 | 4.618 | 4.590 | 4.604 | 889,517 | +0.02(+0.47%) |
Feb 19, 2021 | 4.561 | 4.590 | 4.555 | 4.583 | 557,341 | +0.04(+0.79%) |
Feb 18, 2021 | 4.547 | 4.568 | 4.540 | 4.547 | 1,016,687 | +0.00(+0.00%) |
Feb 17, 2021 | 4.554 | 4.583 | 4.525 | 4.547 | 1,056,368 | -0.01(-0.16%) |
Feb 16, 2021 | 4.618 | 4.633 | 4.547 | 4.554 | 1,358,977 | -0.05(-1.09%) |
Feb 12, 2021 | 4.618 | 4.626 | 4.583 | 4.604 | 833,292 | -0.01(-0.16%) |
Feb 11, 2021 | 4.647 | 4.676 | 4.604 | 4.611 | 1,035,194 | -0.01(-0.27%) |
Feb 10, 2021 | 4.631 | 4.645 | 4.617 | 4.624 | 1,582,607 | +0.01(+0.15%) |
Feb 09, 2021 | 4.610 | 4.638 | 4.596 | 4.617 | 1,346,408 | +0.01(+0.15%) |
Feb 08, 2021 | 4.603 | 4.610 | 4.588 | 4.610 | 1,673,921 | +0.02(+0.46%) |
Feb 05, 2021 | 4.596 | 4.610 | 4.574 | 4.588 | 2,098,447 | +0.01(+0.15%) |
Feb 04, 2021 | 4.596 | 4.603 | 4.574 | 4.581 | 1,052,455 | +0.01(+0.15%) |
Feb 03, 2021 | 4.574 | 4.588 | 4.574 | 4.574 | 730,793 | -0.01(-0.15%) |
Feb 02, 2021 | 4.567 | 4.596 | 4.567 | 4.581 | 982,123 | +0.01(+0.31%) |
Feb 01, 2021 | 4.539 | 4.567 | 4.518 | 4.567 | 1,024,275 | +0.06(+1.42%) |
Jan 29, 2021 | 4.546 | 4.553 | 4.489 | 4.503 | 1,399,340 | -0.04(-0.94%) |
Jan 28, 2021 | 4.567 | 4.603 | 4.532 | 4.546 | 998,310 | +0.01(+0.31%) |
Jan 27, 2021 | 4.596 | 4.596 | 4.518 | 4.532 | 1,117,344 | -0.06(-1.39%) |
Jan 26, 2021 | 4.596 | 4.596 | 4.574 | 4.596 | 1,533,737 | +0.02(+0.47%) |
Jan 25, 2021 | 4.588 | 4.596 | 4.560 | 4.574 | 1,583,285 | +0.00(+0.00%) |
Jan 22, 2021 | 4.574 | 4.581 | 4.560 | 4.574 | 1,448,128 | -0.01(-0.15%) |
Jan 21, 2021 | 4.553 | 4.603 | 4.539 | 4.581 | 839,047 | +0.04(+0.78%) |
Jan 20, 2021 | 4.539 | 4.553 | 4.525 | 4.546 | 733,373 | +0.02(+0.47%) |
Jan 19, 2021 | 4.532 | 4.532 | 4.510 | 4.525 | 876,821 | +0.01(+0.31%) |
Jan 15, 2021 | 4.525 | 4.525 | 4.496 | 4.510 | 753,534 | -0.01(-0.16%) |
Jan 14, 2021 | 4.532 | 4.539 | 4.503 | 4.518 | 1,219,153 | +0.00(+0.11%) |
Jan 13, 2021 | 4.499 | 4.516 | 4.492 | 4.513 | 1,081,605 | +0.04(+0.78%) |
Jan 12, 2021 | 4.499 | 4.506 | 4.478 | 4.478 | 1,036,075 | -0.02(-0.47%) |
Jan 11, 2021 | 4.478 | 4.513 | 4.457 | 4.499 | 1,229,898 | +0.02(+0.47%) |
Jan 08, 2021 | 4.450 | 4.485 | 4.436 | 4.478 | 1,151,774 | +0.04(+0.79%) |
Jan 07, 2021 | 4.450 | 4.450 | 4.422 | 4.443 | 1,292,375 | +0.01(+0.32%) |
Jan 06, 2021 | 4.443 | 4.471 | 4.429 | 4.429 | 1,203,220 | -0.01(-0.32%) |
Jan 05, 2021 | 4.415 | 4.478 | 4.415 | 4.443 | 1,191,906 | +0.03(+0.63%) |