Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.732 | 2.950 | 2.650 | 2.843 | 592,954 | +0.11(+4.14%) |
Mar 30, 2021 | 2.857 | 2.870 | 2.700 | 2.730 | 266,725 | -0.17(-5.86%) |
Mar 29, 2021 | 3.110 | 3.110 | 2.820 | 2.900 | 229,211 | -0.18(-5.84%) |
Mar 26, 2021 | 3.140 | 3.160 | 3.020 | 3.080 | 124,900 | +0.00(+0.00%) |
Mar 25, 2021 | 3.070 | 3.180 | 2.800 | 3.080 | 791,178 | -0.08(-2.53%) |
Mar 24, 2021 | 3.230 | 3.230 | 3.060 | 3.160 | 168,157 | -0.04(-1.25%) |
Mar 23, 2021 | 3.280 | 3.380 | 3.150 | 3.200 | 174,771 | -0.01(-0.31%) |
Mar 22, 2021 | 3.220 | 3.310 | 3.160 | 3.210 | 130,702 | -0.06(-1.83%) |
Mar 19, 2021 | 3.220 | 3.270 | 3.140 | 3.270 | 183,000 | +0.05(+1.57%) |
Mar 18, 2021 | 3.269 | 3.330 | 3.210 | 3.220 | 192,291 | -0.07(-2.14%) |
Mar 17, 2021 | 3.350 | 3.370 | 3.200 | 3.290 | 199,368 | -0.06(-1.79%) |
Mar 16, 2021 | 3.390 | 3.420 | 3.250 | 3.350 | 130,681 | -0.02(-0.59%) |
Mar 15, 2021 | 3.545 | 3.570 | 3.250 | 3.370 | 365,309 | -0.25(-6.91%) |
Mar 12, 2021 | 3.390 | 3.640 | 3.340 | 3.620 | 290,100 | +0.30(+9.06%) |
Mar 11, 2021 | 3.100 | 3.371 | 3.070 | 3.319 | 239,562 | +0.16(+5.04%) |
Mar 10, 2021 | 3.205 | 3.256 | 3.107 | 3.160 | 307,072 | -0.03(-1.03%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.150 | 3.193 | 204,420 | -0.08(-2.36%) |
Mar 08, 2021 | 3.390 | 3.500 | 3.200 | 3.270 | 191,289 | -0.10(-2.97%) |
Mar 05, 2021 | 3.425 | 3.580 | 2.982 | 3.370 | 592,200 | -0.23(-6.39%) |
Mar 04, 2021 | 3.720 | 3.756 | 3.300 | 3.600 | 1,012,418 | -0.18(-4.76%) |
Mar 03, 2021 | 3.970 | 4.010 | 3.739 | 3.780 | 316,146 | -0.25(-6.20%) |
Mar 02, 2021 | 3.950 | 4.168 | 3.615 | 4.030 | 681,888 | +0.25(+6.61%) |
Mar 01, 2021 | 3.935 | 3.979 | 3.760 | 3.780 | 85,054 | +0.08(+2.16%) |
Feb 26, 2021 | 3.610 | 3.820 | 3.303 | 3.700 | 286,200 | -0.17(-4.29%) |
Feb 25, 2021 | 3.977 | 4.180 | 3.780 | 3.866 | 309,915 | -0.26(-6.29%) |
Feb 24, 2021 | 4.090 | 4.190 | 3.960 | 4.125 | 431,240 | +0.13(+3.13%) |
Feb 23, 2021 | 4.250 | 4.260 | 3.550 | 4.000 | 621,474 | -0.27(-6.32%) |
Feb 22, 2021 | 4.440 | 4.610 | 4.260 | 4.270 | 225,081 | +0.04(+0.89%) |
Feb 19, 2021 | 4.250 | 4.270 | 4.050 | 4.232 | 218,900 | +0.13(+3.23%) |
Feb 18, 2021 | 4.030 | 4.200 | 3.850 | 4.100 | 370,356 | -0.36(-8.07%) |
Feb 17, 2021 | 4.710 | 4.740 | 4.380 | 4.460 | 438,566 | -0.24(-5.11%) |
Feb 16, 2021 | 4.220 | 4.700 | 4.200 | 4.700 | 683,324 | +0.88(+23.10%) |
Feb 12, 2021 | 3.680 | 3.830 | 3.499 | 3.818 | 311,200 | -0.00(-0.05%) |
Feb 11, 2021 | 3.750 | 4.010 | 3.730 | 3.820 | 465,490 | +0.15(+4.09%) |
Feb 10, 2021 | 3.370 | 3.800 | 3.311 | 3.670 | 893,288 | +0.50(+15.77%) |
Feb 09, 2021 | 3.093 | 3.270 | 3.093 | 3.170 | 453,174 | -0.04(-1.25%) |
Feb 08, 2021 | 3.030 | 3.220 | 2.800 | 3.210 | 832,090 | +0.22(+7.36%) |
Feb 05, 2021 | 2.830 | 3.001 | 2.830 | 2.990 | 302,700 | +0.26(+9.52%) |
Feb 04, 2021 | 2.680 | 2.830 | 2.680 | 2.730 | 274,159 | +0.05(+1.87%) |
Feb 03, 2021 | 2.630 | 2.720 | 2.560 | 2.680 | 216,571 | +0.17(+6.77%) |
Feb 02, 2021 | 2.260 | 2.600 | 2.260 | 2.510 | 445,088 | -0.55(-17.97%) |
Feb 01, 2021 | 2.360 | 3.300 | 2.350 | 3.060 | 953,529 | +1.03(+50.69%) |
Jan 29, 2021 | 2.095 | 2.150 | 2.020 | 2.031 | 71,700 | -0.05(-2.37%) |
Jan 28, 2021 | 2.040 | 2.216 | 2.010 | 2.080 | 117,429 | +0.04(+1.96%) |
Jan 27, 2021 | 2.138 | 2.150 | 2.020 | 2.040 | 160,264 | -0.12(-5.56%) |
Jan 26, 2021 | 2.280 | 2.300 | 2.140 | 2.160 | 59,722 | -0.06(-2.70%) |
Jan 25, 2021 | 2.281 | 2.350 | 2.200 | 2.220 | 138,074 | +0.02(+0.91%) |
Jan 22, 2021 | 2.100 | 2.330 | 2.080 | 2.200 | 131,100 | +0.12(+5.60%) |
Jan 21, 2021 | 2.080 | 2.200 | 2.021 | 2.083 | 84,184 | +0.02(+1.21%) |
Jan 20, 2021 | 2.022 | 2.070 | 2.020 | 2.058 | 65,059 | +0.05(+2.41%) |
Jan 19, 2021 | 2.040 | 2.050 | 1.950 | 2.010 | 179,572 | -0.03(-1.62%) |
Jan 15, 2021 | 2.060 | 2.120 | 2.040 | 2.043 | 46,500 | -0.05(-2.24%) |
Jan 14, 2021 | 2.110 | 2.130 | 2.060 | 2.090 | 75,120 | +0.01(+0.46%) |
Jan 13, 2021 | 2.170 | 2.230 | 2.060 | 2.080 | 86,319 | +0.03(+1.49%) |
Jan 12, 2021 | 2.090 | 2.090 | 1.980 | 2.050 | 108,695 | -0.02(-0.97%) |
Jan 11, 2021 | 2.150 | 2.163 | 1.980 | 2.070 | 200,898 | -0.14(-6.33%) |
Jan 08, 2021 | 2.280 | 2.290 | 2.150 | 2.210 | 97,800 | +0.00(+0.00%) |
Jan 07, 2021 | 2.256 | 2.330 | 2.150 | 2.210 | 54,971 | -0.03(-1.34%) |
Jan 06, 2021 | 2.220 | 2.390 | 2.190 | 2.240 | 54,943 | +0.06(+2.75%) |
Jan 05, 2021 | 2.190 | 2.207 | 2.154 | 2.180 | 41,745 | +0.02(+0.93%) |