Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.820 | 3.000 | 2.810 | 2.940 | 388,135 | +0.15(+5.38%) |
Mar 30, 2021 | 2.900 | 2.930 | 2.780 | 2.790 | 444,048 | -0.15(-5.10%) |
Mar 29, 2021 | 2.930 | 2.950 | 2.860 | 2.940 | 408,279 | -0.04(-1.34%) |
Mar 26, 2021 | 2.920 | 3.000 | 2.900 | 2.980 | 388,825 | +0.08(+2.76%) |
Mar 25, 2021 | 2.960 | 2.960 | 2.860 | 2.900 | 437,000 | -0.04(-1.36%) |
Mar 24, 2021 | 3.010 | 3.050 | 2.940 | 2.940 | 545,315 | -0.06(-2.00%) |
Mar 23, 2021 | 3.130 | 3.130 | 3.000 | 3.000 | 525,200 | -0.09(-2.91%) |
Mar 22, 2021 | 3.080 | 3.170 | 3.050 | 3.090 | 293,156 | -0.04(-1.28%) |
Mar 19, 2021 | 3.100 | 3.150 | 3.030 | 3.130 | 3,840,705 | +0.06(+1.95%) |
Mar 18, 2021 | 3.030 | 3.140 | 3.000 | 3.070 | 690,954 | -0.01(-0.32%) |
Mar 17, 2021 | 3.020 | 3.100 | 2.960 | 3.080 | 772,421 | +0.07(+2.33%) |
Mar 16, 2021 | 3.160 | 3.180 | 3.000 | 3.010 | 556,847 | -0.16(-5.05%) |
Mar 15, 2021 | 3.100 | 3.180 | 3.060 | 3.170 | 649,320 | +0.11(+3.59%) |
Mar 12, 2021 | 2.910 | 3.080 | 2.870 | 3.060 | 656,037 | +0.11(+3.73%) |
Mar 11, 2021 | 3.080 | 3.100 | 2.940 | 2.950 | 705,482 | -0.10(-3.28%) |
Mar 10, 2021 | 3.060 | 3.090 | 2.970 | 3.050 | 446,190 | +0.07(+2.35%) |
Mar 09, 2021 | 3.010 | 3.080 | 2.940 | 2.980 | 1,175,466 | +0.15(+5.30%) |
Mar 08, 2021 | 2.900 | 2.940 | 2.820 | 2.830 | 438,741 | -0.06(-2.08%) |
Mar 05, 2021 | 2.860 | 2.920 | 2.840 | 2.890 | 657,480 | +0.06(+2.12%) |
Mar 04, 2021 | 2.830 | 2.900 | 2.730 | 2.830 | 580,809 | -0.01(-0.35%) |
Mar 03, 2021 | 2.790 | 2.850 | 2.690 | 2.840 | 947,730 | -0.03(-1.05%) |
Mar 02, 2021 | 2.770 | 2.880 | 2.710 | 2.870 | 419,960 | +0.16(+5.90%) |
Mar 01, 2021 | 2.830 | 2.840 | 2.680 | 2.710 | 1,010,572 | -0.10(-3.56%) |
Feb 26, 2021 | 2.930 | 2.950 | 2.750 | 2.810 | 876,525 | -0.14(-4.75%) |
Feb 25, 2021 | 3.020 | 3.060 | 2.890 | 2.950 | 939,285 | -0.12(-3.91%) |
Feb 24, 2021 | 3.030 | 3.150 | 2.980 | 3.070 | 374,052 | +0.00(+0.00%) |
Feb 23, 2021 | 3.150 | 3.150 | 2.990 | 3.070 | 470,033 | -0.04(-1.29%) |
Feb 22, 2021 | 3.020 | 3.150 | 2.970 | 3.110 | 960,761 | +0.13(+4.36%) |
Feb 19, 2021 | 2.980 | 3.030 | 2.920 | 2.980 | 818,139 | +0.02(+0.68%) |
Feb 18, 2021 | 3.030 | 3.050 | 2.960 | 2.960 | 627,960 | -0.04(-1.33%) |
Feb 17, 2021 | 3.090 | 3.100 | 2.970 | 3.000 | 917,310 | -0.10(-3.23%) |
Feb 16, 2021 | 3.200 | 3.230 | 3.090 | 3.100 | 717,401 | -0.09(-2.82%) |
Feb 12, 2021 | 3.190 | 3.190 | 3.190 | 0 | -0.02(-0.62%) | |
Feb 11, 2021 | 3.320 | 3.370 | 3.190 | 3.210 | 1,063,526 | -0.14(-4.18%) |
Feb 10, 2021 | 3.390 | 3.430 | 3.260 | 3.350 | 501,696 | -0.02(-0.59%) |
Feb 09, 2021 | 3.360 | 3.410 | 3.310 | 3.370 | 442,453 | +0.02(+0.60%) |
Feb 08, 2021 | 3.320 | 3.380 | 3.260 | 3.350 | 611,652 | +0.09(+2.76%) |
Feb 05, 2021 | 3.170 | 3.270 | 3.120 | 3.260 | 458,860 | +0.12(+3.82%) |
Feb 04, 2021 | 3.110 | 3.180 | 3.070 | 3.140 | 612,654 | -0.06(-1.88%) |
Feb 03, 2021 | 3.120 | 3.220 | 3.110 | 3.200 | 416,459 | +0.08(+2.56%) |
Feb 02, 2021 | 3.190 | 3.200 | 3.090 | 3.120 | 673,704 | -0.14(-4.29%) |
Feb 01, 2021 | 3.210 | 3.280 | 3.150 | 3.260 | 755,182 | +0.15(+4.82%) |
Jan 29, 2021 | 3.260 | 3.300 | 3.110 | 3.110 | 984,375 | -0.04(-1.27%) |
Jan 28, 2021 | 3.040 | 3.310 | 3.010 | 3.150 | 751,574 | +0.17(+5.70%) |
Jan 27, 2021 | 3.010 | 3.110 | 2.920 | 2.980 | 757,250 | -0.07(-2.30%) |
Jan 26, 2021 | 3.030 | 3.100 | 2.990 | 3.050 | 1,088,692 | +0.05(+1.67%) |
Jan 25, 2021 | 3.150 | 3.170 | 2.980 | 3.000 | 1,080,218 | -0.13(-4.15%) |
Jan 22, 2021 | 3.150 | 3.220 | 3.130 | 3.130 | 371,663 | -0.12(-3.69%) |
Jan 21, 2021 | 3.260 | 3.280 | 3.140 | 3.250 | 590,595 | -0.02(-0.61%) |
Jan 20, 2021 | 3.300 | 3.300 | 3.210 | 3.270 | 653,540 | +0.06(+1.87%) |
Jan 19, 2021 | 3.400 | 3.400 | 3.190 | 3.210 | 610,985 | +0.01(+0.31%) |
Jan 18, 2021 | 3.290 | 3.300 | 3.170 | 3.200 | 355,074 | -0.05(-1.54%) |
Jan 15, 2021 | 3.450 | 3.450 | 3.210 | 3.250 | 3,197,286 | -0.22(-6.34%) |
Jan 14, 2021 | 3.320 | 3.470 | 3.310 | 3.470 | 662,097 | +0.16(+4.83%) |
Jan 13, 2021 | 3.460 | 3.480 | 3.300 | 3.310 | 977,649 | -0.16(-4.61%) |
Jan 12, 2021 | 3.430 | 3.500 | 3.380 | 3.470 | 612,262 | +0.04(+1.17%) |
Jan 11, 2021 | 3.480 | 3.520 | 3.390 | 3.430 | 489,199 | -0.04(-1.15%) |
Jan 08, 2021 | 3.640 | 3.650 | 3.410 | 3.470 | 1,777,683 | -0.20(-5.45%) |
Jan 07, 2021 | 3.700 | 3.720 | 3.640 | 3.670 | 617,126 | -0.03(-0.81%) |
Jan 06, 2021 | 3.830 | 3.860 | 3.630 | 3.700 | 1,312,961 | -0.16(-4.15%) |
Jan 05, 2021 | 3.950 | 3.970 | 3.850 | 3.860 | 632,080 | -0.08(-2.03%) |