Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.481 | 3.637 | 3.481 | 3.569 | 59,045 | +0.09(+2.51%) |
Mar 30, 2021 | 3.695 | 3.763 | 3.472 | 3.481 | 156,762 | -0.30(-7.95%) |
Mar 29, 2021 | 3.617 | 4.054 | 3.404 | 3.782 | 263,208 | +0.25(+7.14%) |
Mar 26, 2021 | 3.831 | 3.879 | 3.452 | 3.530 | 273,162 | -0.30(-7.85%) |
Mar 25, 2021 | 3.879 | 4.073 | 3.738 | 3.831 | 225,587 | -0.14(-3.42%) |
Mar 24, 2021 | 4.849 | 4.849 | 3.957 | 3.966 | 416,241 | -1.02(-20.43%) |
Mar 23, 2021 | 4.985 | 6.391 | 4.364 | 4.985 | 2,738,134 | -0.18(-3.56%) |
Mar 22, 2021 | 5.275 | 5.314 | 4.907 | 5.169 | 649,946 | -0.36(-6.49%) |
Mar 19, 2021 | 5.324 | 6.536 | 4.965 | 5.528 | 20,446,654 | +1.12(+25.55%) |
Mar 18, 2021 | 4.131 | 4.451 | 4.131 | 4.403 | 1,253,115 | +0.27(+6.57%) |
Mar 17, 2021 | 4.054 | 4.151 | 3.937 | 4.131 | 46,227 | -0.01(-0.23%) |
Mar 16, 2021 | 4.248 | 4.248 | 4.005 | 4.141 | 71,015 | +0.02(+0.47%) |
Mar 15, 2021 | 4.238 | 4.296 | 3.957 | 4.121 | 106,137 | -0.12(-2.75%) |
Mar 12, 2021 | 4.238 | 4.238 | 3.976 | 4.238 | 83,423 | +0.00(+0.00%) |
Mar 11, 2021 | 3.821 | 4.393 | 3.811 | 4.238 | 139,175 | +0.41(+10.63%) |
Mar 10, 2021 | 4.121 | 4.160 | 3.704 | 3.831 | 142,510 | +0.15(+3.95%) |
Mar 09, 2021 | 3.491 | 3.840 | 3.462 | 3.685 | 64,410 | +0.24(+7.04%) |
Mar 08, 2021 | 3.578 | 3.763 | 3.375 | 3.443 | 101,102 | -0.12(-3.27%) |
Mar 05, 2021 | 3.481 | 3.627 | 3.152 | 3.559 | 107,553 | +0.02(+0.55%) |
Mar 04, 2021 | 4.296 | 4.296 | 3.491 | 3.540 | 122,549 | -0.76(-17.61%) |
Mar 03, 2021 | 4.519 | 4.536 | 4.277 | 4.296 | 57,542 | -0.26(-5.74%) |
Mar 02, 2021 | 4.635 | 4.732 | 4.529 | 4.558 | 31,269 | -0.06(-1.26%) |
Mar 01, 2021 | 4.374 | 4.723 | 4.170 | 4.616 | 72,914 | +0.28(+6.49%) |
Feb 26, 2021 | 4.500 | 4.606 | 4.296 | 4.335 | 82,701 | -0.16(-3.46%) |
Feb 25, 2021 | 4.548 | 4.587 | 4.403 | 4.490 | 73,460 | +0.10(+2.21%) |
Feb 24, 2021 | 4.344 | 4.500 | 4.344 | 4.393 | 66,178 | +0.12(+2.72%) |
Feb 23, 2021 | 4.500 | 4.606 | 4.073 | 4.277 | 134,483 | -0.53(-11.09%) |
Feb 22, 2021 | 4.422 | 5.072 | 4.422 | 4.810 | 166,663 | +0.31(+6.90%) |
Feb 19, 2021 | 5.014 | 5.033 | 4.393 | 4.500 | 317,812 | -0.58(-11.45%) |
Feb 18, 2021 | 5.382 | 5.673 | 4.926 | 5.082 | 353,840 | -0.28(-5.24%) |
Feb 17, 2021 | 5.343 | 5.537 | 4.994 | 5.363 | 346,641 | +0.15(+2.79%) |
Feb 16, 2021 | 5.518 | 5.537 | 5.052 | 5.217 | 575,716 | -0.32(-5.78%) |
Feb 12, 2021 | 5.188 | 6.672 | 5.140 | 5.537 | 2,321,932 | +0.44(+8.56%) |
Feb 11, 2021 | 5.440 | 5.460 | 5.043 | 5.101 | 438,785 | -0.43(-7.72%) |
Feb 10, 2021 | 6.080 | 6.109 | 5.489 | 5.528 | 736,218 | -0.80(-12.71%) |
Feb 09, 2021 | 5.964 | 7.273 | 5.528 | 6.332 | 2,644,355 | +0.03(+0.46%) |
Feb 08, 2021 | 4.752 | 7.613 | 4.364 | 6.303 | 9,966,156 | +1.26(+25.00%) |
Feb 05, 2021 | 3.637 | 15.49 | 3.491 | 5.043 | 115,403,432 | +2.72(+117.57%) |
Feb 04, 2021 | 2.250 | 2.327 | 2.250 | 2.318 | 46,795 | +0.11(+4.82%) |
Feb 03, 2021 | 2.250 | 2.250 | 2.183 | 2.211 | 8,632 | +0.04(+1.79%) |
Feb 02, 2021 | 2.250 | 2.250 | 2.163 | 2.172 | 24,256 | -0.08(-3.44%) |
Feb 01, 2021 | 2.298 | 2.298 | 2.182 | 2.250 | 18,178 | -0.06(-2.53%) |
Jan 29, 2021 | 2.279 | 2.347 | 2.182 | 2.308 | 17,530 | +0.02(+0.85%) |
Jan 28, 2021 | 2.376 | 2.376 | 2.289 | 2.289 | 3,290 | -0.12(-4.84%) |
Jan 27, 2021 | 2.424 | 2.463 | 2.336 | 2.405 | 19,196 | -0.08(-3.12%) |
Jan 26, 2021 | 2.444 | 2.550 | 2.434 | 2.483 | 5,968 | +0.00(+0.00%) |
Jan 25, 2021 | 2.415 | 2.550 | 2.415 | 2.483 | 29,278 | +0.16(+6.67%) |
Jan 22, 2021 | 2.376 | 2.386 | 2.289 | 2.327 | 8,662 | -0.05(-2.04%) |
Jan 21, 2021 | 2.224 | 2.376 | 2.224 | 2.376 | 11,665 | +0.06(+2.51%) |
Jan 20, 2021 | 2.331 | 2.332 | 2.264 | 2.318 | 7,154 | -0.01(-0.42%) |
Jan 19, 2021 | 2.376 | 2.376 | 2.303 | 2.327 | 9,891 | +0.07(+3.00%) |
Jan 15, 2021 | 2.279 | 2.327 | 2.198 | 2.260 | 29,801 | +0.11(+4.95%) |
Jan 14, 2021 | 2.156 | 2.220 | 2.133 | 2.153 | 20,768 | -0.03(-1.33%) |
Jan 13, 2021 | 2.279 | 2.279 | 2.134 | 2.182 | 6,057 | +0.03(+1.35%) |
Jan 12, 2021 | 2.182 | 2.298 | 2.153 | 2.153 | 24,139 | -0.13(-5.53%) |
Jan 11, 2021 | 2.289 | 2.376 | 2.240 | 2.279 | 8,747 | -0.06(-2.49%) |
Jan 08, 2021 | 2.289 | 2.376 | 2.243 | 2.337 | 28,151 | +0.05(+2.12%) |
Jan 07, 2021 | 2.230 | 2.405 | 2.230 | 2.289 | 23,862 | +0.06(+2.61%) |
Jan 06, 2021 | 2.298 | 2.444 | 2.211 | 2.230 | 86,673 | -0.29(-11.54%) |
Jan 05, 2021 | 2.424 | 2.706 | 2.182 | 2.521 | 850,880 | +0.45(+21.50%) |