Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.710 | 3.850 | 3.710 | 3.770 | 628,292 | +0.06(+1.62%) |
Mar 30, 2021 | 3.600 | 3.730 | 3.580 | 3.710 | 928,026 | -0.01(-0.27%) |
Mar 29, 2021 | 3.870 | 3.950 | 3.690 | 3.720 | 802,998 | -0.19(-4.86%) |
Mar 26, 2021 | 3.910 | 3.978 | 3.790 | 3.910 | 827,200 | +0.08(+2.09%) |
Mar 25, 2021 | 3.710 | 3.910 | 3.650 | 3.830 | 1,471,086 | +0.03(+0.79%) |
Mar 24, 2021 | 4.010 | 4.080 | 3.780 | 3.800 | 1,080,737 | -0.21(-5.24%) |
Mar 23, 2021 | 4.240 | 4.260 | 3.950 | 4.010 | 1,051,234 | -0.22(-5.20%) |
Mar 22, 2021 | 4.340 | 4.380 | 4.220 | 4.230 | 1,163,832 | -0.08(-1.86%) |
Mar 19, 2021 | 4.260 | 4.400 | 4.191 | 4.310 | 1,308,200 | +0.06(+1.41%) |
Mar 18, 2021 | 4.470 | 4.540 | 4.220 | 4.250 | 1,197,521 | -0.23(-5.13%) |
Mar 17, 2021 | 4.260 | 4.570 | 4.150 | 4.480 | 1,460,356 | +0.14(+3.23%) |
Mar 16, 2021 | 4.460 | 4.490 | 4.290 | 4.340 | 1,178,786 | -0.07(-1.59%) |
Mar 15, 2021 | 4.560 | 4.590 | 4.350 | 4.410 | 1,144,893 | -0.03(-0.68%) |
Mar 12, 2021 | 4.160 | 4.470 | 4.110 | 4.440 | 1,542,200 | +0.27(+6.47%) |
Mar 11, 2021 | 4.050 | 4.200 | 4.030 | 4.170 | 1,548,228 | +0.23(+5.84%) |
Mar 10, 2021 | 4.150 | 4.220 | 3.870 | 3.940 | 1,570,093 | -0.05(-1.25%) |
Mar 09, 2021 | 3.910 | 4.070 | 3.820 | 3.990 | 2,470,488 | +0.35(+9.62%) |
Mar 08, 2021 | 3.730 | 3.920 | 3.600 | 3.640 | 1,292,547 | -0.10(-2.67%) |
Mar 05, 2021 | 3.690 | 3.810 | 3.400 | 3.740 | 3,704,100 | -0.09(-2.35%) |
Mar 04, 2021 | 3.860 | 4.050 | 3.610 | 3.830 | 4,348,048 | -0.28(-6.81%) |
Mar 03, 2021 | 4.290 | 4.320 | 3.980 | 4.110 | 2,644,703 | -0.11(-2.61%) |
Mar 02, 2021 | 4.500 | 4.580 | 4.190 | 4.220 | 2,291,999 | -0.27(-6.01%) |
Mar 01, 2021 | 4.460 | 4.570 | 4.450 | 4.490 | 1,707,266 | +0.09(+2.05%) |
Feb 26, 2021 | 4.500 | 4.650 | 4.320 | 4.400 | 3,211,500 | -0.15(-3.30%) |
Feb 25, 2021 | 4.750 | 4.870 | 4.500 | 4.550 | 2,670,525 | -0.23(-4.81%) |
Feb 24, 2021 | 4.880 | 4.930 | 4.690 | 4.780 | 2,173,335 | -0.04(-0.83%) |
Feb 23, 2021 | 4.520 | 4.880 | 4.250 | 4.820 | 4,654,553 | -0.23(-4.55%) |
Feb 22, 2021 | 5.160 | 5.470 | 4.980 | 5.050 | 4,335,800 | +0.02(+0.40%) |
Feb 19, 2021 | 5.170 | 5.180 | 4.970 | 5.030 | 3,013,900 | -0.03(-0.59%) |
Feb 18, 2021 | 5.100 | 5.210 | 5.000 | 5.060 | 2,884,287 | -0.20(-3.80%) |
Feb 17, 2021 | 5.500 | 5.580 | 5.010 | 5.260 | 5,587,709 | -0.31(-5.57%) |
Feb 16, 2021 | 6.120 | 6.240 | 5.330 | 5.570 | 10,665,438 | -0.43(-7.17%) |
Feb 12, 2021 | 5.440 | 6.020 | 5.437 | 6.000 | 9,196,500 | +0.60(+11.11%) |
Feb 11, 2021 | 5.310 | 5.920 | 5.220 | 5.400 | 15,279,748 | +0.61(+12.73%) |
Feb 10, 2021 | 4.760 | 4.950 | 4.600 | 4.790 | 7,148,170 | -0.23(-4.58%) |
Feb 09, 2021 | 5.070 | 5.160 | 4.850 | 5.020 | 5,463,344 | -0.05(-0.99%) |
Feb 08, 2021 | 4.830 | 5.240 | 4.550 | 5.070 | 10,816,855 | -0.51(-9.14%) |
Feb 05, 2021 | 5.460 | 5.670 | 5.160 | 5.580 | 7,705,300 | +0.30(+5.68%) |
Feb 04, 2021 | 5.490 | 5.500 | 4.960 | 5.280 | 6,928,635 | +0.45(+9.32%) |
Feb 03, 2021 | 4.750 | 4.860 | 4.660 | 4.830 | 4,323,457 | +0.08(+1.68%) |
Feb 02, 2021 | 4.820 | 4.900 | 4.560 | 4.750 | 2,677,833 | +0.19(+4.17%) |
Feb 01, 2021 | 4.520 | 4.710 | 4.300 | 4.560 | 3,010,371 | +0.11(+2.47%) |
Jan 29, 2021 | 4.520 | 4.950 | 4.440 | 4.450 | 3,787,300 | -0.17(-3.68%) |
Jan 28, 2021 | 4.730 | 4.780 | 4.350 | 4.620 | 4,269,924 | -0.26(-5.33%) |
Jan 27, 2021 | 4.920 | 5.150 | 4.700 | 4.880 | 5,554,525 | -0.42(-7.92%) |
Jan 26, 2021 | 5.510 | 5.580 | 5.110 | 5.300 | 5,048,737 | -0.15(-2.75%) |
Jan 25, 2021 | 5.280 | 5.590 | 5.020 | 5.450 | 9,138,348 | +0.39(+7.71%) |
Jan 22, 2021 | 4.900 | 5.160 | 4.770 | 5.060 | 8,294,400 | -0.10(-1.94%) |
Jan 21, 2021 | 5.510 | 5.510 | 5.000 | 5.160 | 9,803,992 | -0.29(-5.32%) |
Jan 20, 2021 | 5.680 | 5.940 | 5.410 | 5.450 | 16,509,639 | -1.01(-15.63%) |
Jan 19, 2021 | 6.210 | 6.900 | 5.800 | 6.460 | 43,815,704 | +1.61(+33.20%) |
Jan 15, 2021 | 3.070 | 6.300 | 2.930 | 4.850 | 38,124,300 | +1.70(+53.97%) |
Jan 14, 2021 | 3.180 | 3.290 | 3.110 | 3.150 | 1,179,358 | +0.12(+3.96%) |
Jan 13, 2021 | 3.130 | 3.130 | 2.950 | 3.030 | 745,925 | -0.10(-3.19%) |
Jan 12, 2021 | 3.240 | 3.250 | 3.110 | 3.130 | 1,018,109 | +0.02(+0.64%) |
Jan 11, 2021 | 3.320 | 3.350 | 3.080 | 3.110 | 1,506,967 | -0.30(-8.80%) |
Jan 08, 2021 | 2.970 | 3.490 | 2.960 | 3.410 | 3,441,100 | +0.49(+16.78%) |
Jan 07, 2021 | 2.860 | 2.920 | 2.800 | 2.920 | 402,965 | +0.10(+3.55%) |
Jan 06, 2021 | 2.920 | 2.939 | 2.760 | 2.820 | 478,429 | -0.09(-3.09%) |
Jan 05, 2021 | 2.920 | 2.920 | 2.820 | 2.910 | 326,119 | -0.01(-0.34%) |