Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.560 | 3.620 | 3.530 | 3.610 | 103,116 | +0.05(+1.40%) |
Mar 30, 2021 | 3.550 | 3.590 | 3.530 | 3.560 | 126,807 | +0.03(+0.85%) |
Mar 29, 2021 | 3.530 | 3.570 | 3.530 | 3.530 | 71,797 | -0.01(-0.28%) |
Mar 26, 2021 | 3.490 | 3.540 | 3.490 | 3.540 | 51,957 | +0.01(+0.28%) |
Mar 25, 2021 | 3.510 | 3.550 | 3.510 | 3.530 | 26,502 | -0.01(-0.28%) |
Mar 24, 2021 | 3.560 | 3.560 | 3.510 | 3.540 | 38,389 | +0.01(+0.28%) |
Mar 23, 2021 | 3.550 | 3.550 | 3.470 | 3.530 | 79,506 | +0.02(+0.57%) |
Mar 22, 2021 | 3.560 | 3.560 | 3.510 | 3.510 | 60,514 | -0.05(-1.40%) |
Mar 19, 2021 | 3.560 | 3.590 | 3.540 | 3.560 | 98,101 | -0.03(-0.84%) |
Mar 18, 2021 | 3.540 | 3.600 | 3.530 | 3.590 | 34,526 | +0.05(+1.41%) |
Mar 17, 2021 | 3.600 | 3.610 | 3.540 | 3.540 | 209,965 | -0.07(-1.94%) |
Mar 16, 2021 | 3.610 | 3.610 | 3.580 | 3.610 | 38,793 | +0.00(+0.00%) |
Mar 15, 2021 | 3.630 | 3.640 | 3.610 | 3.610 | 9,506 | -0.04(-1.10%) |
Mar 12, 2021 | 3.660 | 3.690 | 3.640 | 3.650 | 40,409 | -0.01(-0.27%) |
Mar 11, 2021 | 3.650 | 3.690 | 3.640 | 3.660 | 46,778 | -0.03(-0.81%) |
Mar 10, 2021 | 3.680 | 3.700 | 3.670 | 3.690 | 53,795 | +0.03(+0.82%) |
Mar 09, 2021 | 3.680 | 3.700 | 3.660 | 3.660 | 37,333 | +0.00(+0.00%) |
Mar 08, 2021 | 3.670 | 3.720 | 3.650 | 3.660 | 97,492 | +0.01(+0.27%) |
Mar 05, 2021 | 3.680 | 3.680 | 3.650 | 3.650 | 46,462 | -0.01(-0.27%) |
Mar 04, 2021 | 3.690 | 3.690 | 3.660 | 3.660 | 42,674 | -0.01(-0.27%) |
Mar 03, 2021 | 3.640 | 3.720 | 3.630 | 3.670 | 56,088 | +0.04(+1.10%) |
Mar 02, 2021 | 3.640 | 3.650 | 3.620 | 3.630 | 55,315 | +0.00(+0.00%) |
Mar 01, 2021 | 3.640 | 3.650 | 3.630 | 3.630 | 32,132 | -0.04(-1.09%) |
Feb 26, 2021 | 3.660 | 3.680 | 3.630 | 3.670 | 64,271 | +0.04(+1.10%) |
Feb 25, 2021 | 3.630 | 3.660 | 3.620 | 3.630 | 46,583 | +0.00(+0.00%) |
Feb 24, 2021 | 3.660 | 3.680 | 3.620 | 3.630 | 49,077 | -0.02(-0.55%) |
Feb 23, 2021 | 3.720 | 3.730 | 3.620 | 3.650 | 78,858 | -0.06(-1.62%) |
Feb 22, 2021 | 3.730 | 3.740 | 3.630 | 3.710 | 79,732 | -0.03(-0.80%) |
Feb 19, 2021 | 3.710 | 3.740 | 3.710 | 3.740 | 32,050 | +0.01(+0.27%) |
Feb 18, 2021 | 3.760 | 3.770 | 3.730 | 3.730 | 85,013 | +0.00(+0.00%) |
Feb 17, 2021 | 3.770 | 3.790 | 3.730 | 3.730 | 104,613 | -0.03(-0.80%) |
Feb 16, 2021 | 3.760 | 3.780 | 3.760 | 3.760 | 41,901 | -0.01(-0.27%) |
Feb 12, 2021 | 3.770 | 3.770 | 3.770 | 0 | -0.01(-0.26%) | |
Feb 11, 2021 | 3.800 | 3.800 | 3.760 | 3.780 | 85,459 | -0.02(-0.53%) |
Feb 10, 2021 | 3.790 | 3.810 | 3.790 | 3.800 | 51,419 | +0.00(+0.00%) |
Feb 09, 2021 | 3.810 | 3.820 | 3.790 | 3.800 | 87,746 | +0.00(+0.00%) |
Feb 08, 2021 | 3.820 | 3.820 | 3.800 | 3.800 | 81,978 | +0.00(+0.00%) |
Feb 05, 2021 | 3.800 | 3.830 | 3.800 | 3.800 | 32,994 | -0.01(-0.26%) |
Feb 04, 2021 | 3.820 | 3.830 | 3.800 | 3.810 | 94,687 | +0.00(+0.00%) |
Feb 03, 2021 | 3.800 | 3.840 | 3.780 | 3.810 | 80,657 | +0.01(+0.26%) |
Feb 02, 2021 | 3.800 | 3.820 | 3.790 | 3.800 | 53,089 | +0.00(+0.00%) |
Feb 01, 2021 | 3.780 | 3.810 | 3.780 | 3.800 | 88,907 | +0.02(+0.53%) |
Jan 29, 2021 | 3.790 | 3.800 | 3.780 | 3.780 | 42,912 | +0.00(+0.00%) |
Jan 28, 2021 | 3.790 | 3.830 | 3.780 | 3.780 | 75,003 | -0.02(-0.53%) |
Jan 27, 2021 | 3.770 | 3.820 | 3.770 | 3.800 | 100,824 | +0.00(+0.00%) |
Jan 26, 2021 | 3.780 | 3.810 | 3.780 | 3.800 | 61,898 | +0.00(+0.00%) |
Jan 25, 2021 | 3.810 | 3.830 | 3.790 | 3.800 | 87,284 | -0.01(-0.26%) |
Jan 22, 2021 | 3.810 | 3.830 | 3.790 | 3.810 | 83,619 | +0.03(+0.79%) |
Jan 21, 2021 | 3.790 | 3.830 | 3.780 | 3.780 | 113,541 | -0.03(-0.79%) |
Jan 20, 2021 | 3.750 | 3.870 | 3.740 | 3.810 | 382,309 | +0.06(+1.60%) |
Jan 19, 2021 | 3.730 | 3.760 | 3.710 | 3.750 | 322,391 | +0.04(+1.08%) |
Jan 18, 2021 | 3.740 | 3.830 | 3.710 | 3.710 | 271,165 | -0.01(-0.27%) |
Jan 15, 2021 | 3.650 | 3.830 | 3.650 | 3.720 | 1,839,349 | +1.05(+39.33%) |
Jan 14, 2021 | 2.670 | 2.690 | 2.660 | 2.670 | 52,889 | -0.01(-0.37%) |
Jan 13, 2021 | 2.690 | 2.710 | 2.670 | 2.680 | 25,583 | +0.01(+0.37%) |
Jan 12, 2021 | 2.660 | 2.710 | 2.660 | 2.670 | 25,968 | -0.03(-1.11%) |
Jan 11, 2021 | 2.690 | 2.730 | 2.690 | 2.700 | 14,712 | +0.01(+0.37%) |
Jan 08, 2021 | 2.720 | 2.720 | 2.660 | 2.690 | 39,045 | -0.02(-0.74%) |
Jan 07, 2021 | 2.750 | 2.760 | 2.710 | 2.710 | 35,069 | -0.06(-2.17%) |
Jan 06, 2021 | 2.670 | 2.820 | 2.670 | 2.770 | 56,332 | +0.09(+3.36%) |
Jan 05, 2021 | 2.850 | 2.850 | 2.660 | 2.680 | 70,234 | -0.15(-5.30%) |