Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.468 | 3.519 | 3.387 | 3.490 | 4,685 | +0.12(+3.49%) |
Mar 30, 2021 | 3.438 | 3.460 | 3.313 | 3.372 | 13,152 | -0.10(-2.75%) |
Mar 29, 2021 | 3.453 | 3.468 | 3.387 | 3.468 | 2,963 | +0.00(+0.00%) |
Mar 26, 2021 | 3.468 | 3.548 | 3.416 | 3.468 | 10,889 | -0.01(-0.21%) |
Mar 25, 2021 | 3.394 | 3.615 | 3.350 | 3.475 | 8,158 | -0.03(-0.84%) |
Mar 24, 2021 | 3.512 | 3.673 | 3.490 | 3.504 | 14,971 | -0.04(-1.04%) |
Mar 23, 2021 | 3.563 | 3.563 | 3.446 | 3.541 | 12,009 | +0.10(+2.77%) |
Mar 22, 2021 | 3.593 | 3.593 | 3.446 | 3.446 | 12,918 | -0.15(-4.09%) |
Mar 19, 2021 | 3.651 | 3.651 | 3.541 | 3.593 | 3,266 | +0.10(+2.95%) |
Mar 18, 2021 | 3.488 | 3.504 | 3.446 | 3.490 | 10,650 | -0.06(-1.66%) |
Mar 17, 2021 | 3.534 | 3.556 | 3.482 | 3.548 | 4,136 | -0.01(-0.21%) |
Mar 16, 2021 | 3.571 | 3.655 | 3.526 | 3.556 | 9,515 | -0.01(-0.41%) |
Mar 15, 2021 | 3.872 | 3.872 | 3.526 | 3.571 | 46,380 | +0.04(+1.25%) |
Mar 12, 2021 | 3.526 | 3.526 | 3.475 | 3.526 | 17,830 | +0.06(+1.70%) |
Mar 11, 2021 | 3.534 | 3.615 | 3.468 | 3.468 | 6,851 | -0.06(-1.67%) |
Mar 10, 2021 | 3.600 | 3.820 | 3.380 | 3.526 | 112,294 | -0.05(-1.44%) |
Mar 09, 2021 | 3.431 | 3.637 | 3.365 | 3.578 | 26,374 | +0.17(+4.96%) |
Mar 08, 2021 | 3.416 | 3.416 | 3.350 | 3.409 | 9,779 | -0.01(-0.22%) |
Mar 05, 2021 | 3.203 | 3.416 | 3.203 | 3.416 | 12,930 | +0.26(+8.14%) |
Mar 04, 2021 | 3.438 | 3.438 | 2.968 | 3.159 | 24,723 | -0.22(-6.52%) |
Mar 03, 2021 | 3.343 | 3.512 | 3.336 | 3.380 | 7,912 | -0.01(-0.22%) |
Mar 02, 2021 | 3.526 | 3.526 | 3.122 | 3.387 | 34,581 | -0.19(-5.34%) |
Mar 01, 2021 | 3.600 | 3.637 | 3.548 | 3.578 | 6,964 | -0.02(-0.61%) |
Feb 26, 2021 | 3.695 | 3.747 | 3.512 | 3.600 | 64,245 | -0.10(-2.58%) |
Feb 25, 2021 | 3.600 | 3.904 | 3.552 | 3.695 | 116,418 | -0.04(-1.18%) |
Feb 24, 2021 | 3.556 | 3.906 | 3.550 | 3.740 | 50,536 | +0.01(+0.30%) |
Feb 23, 2021 | 3.593 | 3.732 | 3.548 | 3.728 | 26,764 | -0.11(-2.78%) |
Feb 22, 2021 | 3.563 | 3.923 | 3.563 | 3.835 | 38,125 | +0.18(+4.92%) |
Feb 19, 2021 | 3.585 | 3.902 | 3.563 | 3.655 | 7,894 | +0.05(+1.46%) |
Feb 18, 2021 | 3.747 | 3.871 | 3.602 | 3.602 | 13,238 | -0.24(-6.15%) |
Feb 17, 2021 | 3.938 | 4.012 | 3.813 | 3.839 | 37,541 | -0.20(-5.00%) |
Feb 16, 2021 | 3.629 | 4.041 | 3.629 | 4.041 | 30,160 | +0.40(+11.11%) |
Feb 12, 2021 | 3.651 | 3.784 | 3.563 | 3.637 | 29,536 | -0.10(-2.75%) |
Feb 11, 2021 | 3.879 | 4.055 | 3.732 | 3.740 | 21,748 | -0.22(-5.57%) |
Feb 10, 2021 | 3.901 | 4.129 | 3.681 | 3.960 | 112,822 | +0.15(+4.05%) |
Feb 09, 2021 | 3.828 | 3.892 | 3.717 | 3.806 | 39,055 | +0.11(+2.98%) |
Feb 08, 2021 | 3.762 | 3.938 | 3.644 | 3.695 | 91,766 | +0.07(+2.03%) |
Feb 05, 2021 | 3.512 | 3.842 | 3.394 | 3.622 | 155,034 | +0.24(+7.17%) |
Feb 04, 2021 | 3.365 | 3.534 | 3.365 | 3.380 | 16,022 | -0.03(-0.83%) |
Feb 03, 2021 | 3.461 | 3.461 | 3.370 | 3.408 | 7,916 | +0.08(+2.44%) |
Feb 02, 2021 | 3.365 | 3.468 | 3.327 | 3.327 | 24,386 | -0.02(-0.70%) |
Feb 01, 2021 | 3.380 | 3.490 | 3.306 | 3.350 | 16,453 | -0.10(-2.86%) |
Jan 29, 2021 | 4.261 | 4.261 | 3.446 | 3.449 | 113,110 | -1.17(-25.37%) |
Jan 28, 2021 | 3.460 | 4.930 | 3.277 | 4.621 | 436,951 | +1.23(+36.15%) |
Jan 27, 2021 | 3.335 | 3.526 | 3.321 | 3.394 | 6,234 | -0.13(-3.74%) |
Jan 26, 2021 | 3.525 | 3.534 | 3.438 | 3.526 | 7,694 | +0.04(+1.04%) |
Jan 25, 2021 | 3.357 | 3.563 | 3.357 | 3.490 | 35,484 | +0.10(+2.81%) |
Jan 22, 2021 | 3.321 | 3.475 | 3.285 | 3.394 | 40,425 | +0.08(+2.55%) |
Jan 21, 2021 | 3.343 | 3.350 | 3.299 | 3.310 | 5,430 | +0.03(+0.78%) |
Jan 20, 2021 | 3.296 | 3.416 | 3.284 | 3.284 | 7,415 | +0.01(+0.23%) |
Jan 19, 2021 | 3.264 | 3.320 | 3.247 | 3.277 | 6,680 | -0.01(-0.45%) |
Jan 15, 2021 | 3.365 | 3.416 | 3.277 | 3.291 | 13,066 | -0.05(-1.54%) |
Jan 14, 2021 | 3.277 | 3.424 | 3.262 | 3.343 | 27,927 | +0.04(+1.11%) |
Jan 13, 2021 | 3.269 | 3.416 | 3.255 | 3.306 | 18,250 | +0.04(+1.35%) |
Jan 12, 2021 | 3.144 | 3.269 | 3.078 | 3.262 | 53,179 | +0.12(+3.74%) |
Jan 11, 2021 | 3.159 | 3.159 | 3.012 | 3.144 | 20,174 | +0.01(+0.23%) |
Jan 08, 2021 | 3.144 | 3.159 | 2.983 | 3.137 | 49,953 | +0.03(+0.95%) |
Jan 07, 2021 | 3.188 | 3.188 | 2.975 | 3.108 | 50,095 | -0.02(-0.70%) |
Jan 06, 2021 | 3.086 | 3.203 | 3.049 | 3.130 | 103,151 | -0.24(-6.99%) |
Jan 05, 2021 | 3.020 | 3.541 | 3.020 | 3.365 | 350,999 | +0.33(+10.90%) |