Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.901 | 3.963 | 3.859 | 3.926 | 26,366,720 | -0.02(-0.42%) |
Mar 30, 2021 | 3.859 | 3.968 | 3.846 | 3.943 | 29,426,844 | +0.08(+2.16%) |
Mar 29, 2021 | 3.834 | 3.901 | 3.780 | 3.859 | 31,806,538 | -0.03(-0.65%) |
Mar 26, 2021 | 3.917 | 3.934 | 3.817 | 3.884 | 29,188,394 | -0.02(-0.43%) |
Mar 25, 2021 | 3.817 | 3.909 | 3.792 | 3.901 | 39,182,120 | +0.04(+1.08%) |
Mar 24, 2021 | 3.943 | 3.993 | 3.842 | 3.859 | 35,588,112 | -0.09(-2.33%) |
Mar 23, 2021 | 3.976 | 4.076 | 3.951 | 3.951 | 43,615,116 | -0.06(-1.46%) |
Mar 22, 2021 | 3.943 | 4.034 | 3.901 | 4.009 | 45,830,612 | +0.03(+0.84%) |
Mar 19, 2021 | 3.976 | 4.059 | 3.922 | 3.976 | 58,609,284 | +0.04(+1.06%) |
Mar 18, 2021 | 3.943 | 4.034 | 3.876 | 3.934 | 51,117,300 | +0.07(+1.73%) |
Mar 17, 2021 | 3.659 | 3.892 | 3.659 | 3.867 | 33,610,020 | +0.17(+4.51%) |
Mar 16, 2021 | 3.742 | 3.767 | 3.659 | 3.700 | 31,143,920 | -0.03(-0.89%) |
Mar 15, 2021 | 3.700 | 3.790 | 3.675 | 3.734 | 22,031,058 | -0.01(-0.22%) |
Mar 12, 2021 | 3.725 | 3.767 | 3.703 | 3.742 | 25,965,392 | -0.05(-1.32%) |
Mar 11, 2021 | 3.750 | 3.817 | 3.659 | 3.792 | 60,359,032 | +0.14(+3.89%) |
Mar 10, 2021 | 3.558 | 3.700 | 3.525 | 3.650 | 69,268,624 | +0.12(+3.31%) |
Mar 09, 2021 | 3.483 | 3.592 | 3.433 | 3.533 | 37,313,256 | +0.08(+2.42%) |
Mar 08, 2021 | 3.675 | 3.734 | 3.450 | 3.450 | 46,656,252 | -0.23(-6.14%) |
Mar 05, 2021 | 3.717 | 3.717 | 3.608 | 3.675 | 48,946,744 | +0.15(+4.27%) |
Mar 04, 2021 | 3.583 | 3.667 | 3.500 | 3.525 | 58,915,252 | +0.12(+3.43%) |
Mar 03, 2021 | 3.341 | 3.475 | 3.241 | 3.408 | 62,641,596 | +0.02(+0.49%) |
Mar 02, 2021 | 3.291 | 3.458 | 3.249 | 3.391 | 53,937,820 | +0.08(+2.35%) |
Mar 01, 2021 | 3.422 | 3.505 | 3.305 | 3.313 | 43,909,332 | -0.14(-4.11%) |
Feb 26, 2021 | 3.597 | 3.622 | 3.430 | 3.455 | 45,913,120 | -0.11(-3.04%) |
Feb 25, 2021 | 3.706 | 3.722 | 3.539 | 3.564 | 38,380,540 | -0.17(-4.47%) |
Feb 24, 2021 | 3.681 | 3.739 | 3.639 | 3.731 | 38,215,900 | -0.02(-0.45%) |
Feb 23, 2021 | 3.639 | 3.764 | 3.597 | 3.747 | 42,970,508 | +0.23(+6.40%) |
Feb 22, 2021 | 3.572 | 3.647 | 3.522 | 3.522 | 75,560,112 | -0.30(-7.86%) |
Feb 19, 2021 | 3.872 | 3.948 | 3.810 | 3.822 | 31,702,464 | -0.03(-0.87%) |
Feb 18, 2021 | 3.881 | 3.935 | 3.793 | 3.856 | 37,910,760 | -0.06(-1.41%) |
Feb 17, 2021 | 3.936 | 3.936 | 3.844 | 3.911 | 25,846,410 | -0.03(-0.64%) |
Feb 16, 2021 | 3.986 | 3.994 | 3.853 | 3.936 | 21,255,184 | +0.03(+0.64%) |
Feb 12, 2021 | 3.894 | 3.986 | 3.886 | 3.911 | 23,919,058 | -0.03(-0.85%) |
Feb 11, 2021 | 3.969 | 3.994 | 3.878 | 3.944 | 24,728,210 | +0.02(+0.42%) |
Feb 10, 2021 | 3.928 | 3.951 | 3.861 | 3.928 | 21,425,544 | -0.05(-1.26%) |
Feb 09, 2021 | 3.853 | 4.011 | 3.836 | 3.978 | 24,317,164 | +0.01(+0.21%) |
Feb 08, 2021 | 3.969 | 4.044 | 3.923 | 3.969 | 17,954,818 | -0.07(-1.65%) |
Feb 05, 2021 | 4.053 | 4.061 | 3.996 | 4.036 | 27,113,360 | +0.04(+1.04%) |
Feb 04, 2021 | 4.019 | 4.061 | 3.961 | 3.994 | 39,836,788 | +0.08(+2.13%) |
Feb 03, 2021 | 3.978 | 4.011 | 3.894 | 3.911 | 26,821,954 | +0.01(+0.21%) |
Feb 02, 2021 | 3.961 | 3.978 | 3.853 | 3.903 | 31,120,044 | +0.06(+1.60%) |
Feb 01, 2021 | 3.883 | 3.916 | 3.816 | 3.841 | 27,125,516 | +0.06(+1.54%) |
Jan 29, 2021 | 3.833 | 3.866 | 3.750 | 3.783 | 31,865,806 | -0.12(-2.99%) |
Jan 28, 2021 | 3.916 | 3.975 | 3.883 | 3.900 | 33,095,952 | +0.07(+1.96%) |
Jan 27, 2021 | 3.816 | 3.916 | 3.725 | 3.825 | 33,922,108 | +0.02(+0.44%) |
Jan 26, 2021 | 3.925 | 3.937 | 3.800 | 3.808 | 30,796,424 | +0.07(+1.78%) |
Jan 25, 2021 | 3.808 | 3.808 | 3.708 | 3.741 | 17,784,104 | -0.08(-2.18%) |
Jan 22, 2021 | 3.891 | 3.905 | 3.791 | 3.825 | 42,570,468 | -0.16(-3.97%) |
Jan 21, 2021 | 4.058 | 4.058 | 3.925 | 3.983 | 27,205,168 | -0.12(-3.04%) |
Jan 20, 2021 | 4.125 | 4.150 | 4.050 | 4.108 | 21,113,164 | -0.02(-0.40%) |
Jan 19, 2021 | 4.241 | 4.250 | 4.091 | 4.125 | 32,704,806 | -0.08(-1.79%) |
Jan 15, 2021 | 4.283 | 4.325 | 4.200 | 4.200 | 43,815,212 | -0.22(-5.08%) |
Jan 14, 2021 | 4.250 | 4.470 | 4.241 | 4.425 | 57,944,768 | +0.20(+4.73%) |
Jan 13, 2021 | 4.241 | 4.266 | 4.125 | 4.225 | 51,045,156 | -0.01(-0.20%) |
Jan 12, 2021 | 4.108 | 4.283 | 4.091 | 4.233 | 53,306,360 | +0.10(+2.42%) |
Jan 11, 2021 | 4.116 | 4.150 | 4.066 | 4.133 | 27,362,976 | -0.12(-2.94%) |
Jan 08, 2021 | 4.341 | 4.370 | 4.175 | 4.258 | 34,372,576 | -0.06(-1.35%) |
Jan 07, 2021 | 4.333 | 4.366 | 4.241 | 4.316 | 22,452,164 | +0.05(+1.17%) |
Jan 06, 2021 | 4.183 | 4.366 | 4.158 | 4.266 | 34,795,892 | +0.10(+2.40%) |
Jan 05, 2021 | 4.066 | 4.191 | 4.041 | 4.166 | 28,610,272 | -0.04(-0.92%) |