Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.40 | 13.80 | 12.16 | 12.71 | 1,967,001 | +0.19(+1.52%) |
Mar 30, 2021 | 13.50 | 13.58 | 12.02 | 12.52 | 3,065,711 | -1.78(-12.45%) |
Mar 29, 2021 | 15.80 | 17.80 | 14.00 | 14.30 | 12,335,778 | +1.05(+7.92%) |
Mar 26, 2021 | 16.48 | 16.75 | 12.70 | 13.25 | 5,573,800 | -4.57(-25.65%) |
Mar 25, 2021 | 14.80 | 18.89 | 13.83 | 17.82 | 14,929,633 | -1.34(-6.99%) |
Mar 24, 2021 | 29.02 | 32.50 | 18.53 | 19.16 | 51,184,744 | -6.51(-25.36%) |
Mar 23, 2021 | 10.70 | 18.33 | 10.10 | 25.67 | 173,186,480 | +20.22(+371.01%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.300 | 5.450 | 134,737 | -0.24(-4.22%) |
Mar 19, 2021 | 5.010 | 5.690 | 5.000 | 5.690 | 264,200 | +0.60(+11.79%) |
Mar 18, 2021 | 5.230 | 5.500 | 5.040 | 5.090 | 183,377 | -0.13(-2.49%) |
Mar 17, 2021 | 4.950 | 5.400 | 4.810 | 5.220 | 53,005 | +0.26(+5.24%) |
Mar 16, 2021 | 5.180 | 5.707 | 4.910 | 4.960 | 189,640 | -0.16(-3.13%) |
Mar 15, 2021 | 4.500 | 5.190 | 4.500 | 5.120 | 119,061 | +0.61(+13.53%) |
Mar 12, 2021 | 4.720 | 4.800 | 4.500 | 4.510 | 24,800 | -0.25(-5.25%) |
Mar 11, 2021 | 4.400 | 4.900 | 4.400 | 4.760 | 127,623 | +0.30(+6.73%) |
Mar 10, 2021 | 4.510 | 4.760 | 4.370 | 4.460 | 38,061 | -0.08(-1.76%) |
Mar 09, 2021 | 4.600 | 4.660 | 4.280 | 4.540 | 66,819 | -0.09(-1.94%) |
Mar 08, 2021 | 4.080 | 4.640 | 3.910 | 4.630 | 80,941 | +0.55(+13.48%) |
Mar 05, 2021 | 4.070 | 4.140 | 3.800 | 4.080 | 84,800 | +0.01(+0.25%) |
Mar 04, 2021 | 4.520 | 4.580 | 4.030 | 4.070 | 134,935 | -0.54(-11.71%) |
Mar 03, 2021 | 4.660 | 4.770 | 4.520 | 4.610 | 67,069 | -0.06(-1.28%) |
Mar 02, 2021 | 5.030 | 5.030 | 4.670 | 4.670 | 46,915 | -0.25(-5.08%) |
Mar 01, 2021 | 4.700 | 4.980 | 4.700 | 4.920 | 80,583 | +0.26(+5.58%) |
Feb 26, 2021 | 4.830 | 4.980 | 4.550 | 4.660 | 74,800 | -0.19(-3.92%) |
Feb 25, 2021 | 5.050 | 5.150 | 4.820 | 4.850 | 86,654 | -0.24(-4.72%) |
Feb 24, 2021 | 5.110 | 5.400 | 5.090 | 5.090 | 64,395 | +0.07(+1.39%) |
Feb 23, 2021 | 5.300 | 5.580 | 4.930 | 5.020 | 221,286 | -0.70(-12.24%) |
Feb 22, 2021 | 5.550 | 5.890 | 5.500 | 5.720 | 139,303 | -0.03(-0.52%) |
Feb 19, 2021 | 5.600 | 5.960 | 5.400 | 5.750 | 369,500 | +0.15(+2.68%) |
Feb 18, 2021 | 5.100 | 5.690 | 5.100 | 5.600 | 548,651 | +0.44(+8.53%) |
Feb 17, 2021 | 4.850 | 5.260 | 4.750 | 5.160 | 583,849 | +0.34(+7.05%) |
Feb 16, 2021 | 4.980 | 5.180 | 4.680 | 4.820 | 693,968 | -0.38(-7.31%) |
Feb 12, 2021 | 5.500 | 5.600 | 4.880 | 5.200 | 1,082,600 | -0.73(-12.31%) |
Feb 11, 2021 | 4.910 | 7.500 | 4.610 | 5.930 | 10,770,178 | +1.07(+22.02%) |
Feb 10, 2021 | 5.030 | 5.140 | 4.620 | 4.860 | 443,869 | -0.17(-3.38%) |
Feb 09, 2021 | 4.590 | 5.100 | 4.590 | 5.030 | 334,628 | +0.38(+8.17%) |
Feb 08, 2021 | 4.550 | 4.710 | 4.500 | 4.650 | 338,415 | +0.18(+4.03%) |
Feb 05, 2021 | 4.200 | 4.540 | 3.960 | 4.470 | 596,100 | +0.28(+6.68%) |
Feb 04, 2021 | 4.050 | 4.230 | 4.010 | 4.190 | 199,741 | +0.19(+4.75%) |
Feb 03, 2021 | 3.890 | 4.100 | 3.890 | 4.000 | 153,572 | +0.12(+3.09%) |
Feb 02, 2021 | 3.830 | 4.000 | 3.830 | 3.880 | 138,817 | +0.05(+1.31%) |
Feb 01, 2021 | 3.880 | 3.940 | 3.820 | 3.830 | 149,816 | -0.05(-1.29%) |
Jan 29, 2021 | 4.030 | 4.080 | 3.800 | 3.880 | 322,400 | -0.22(-5.37%) |
Jan 28, 2021 | 4.440 | 4.460 | 4.050 | 4.100 | 491,514 | -0.73(-15.11%) |
Jan 27, 2021 | 4.330 | 4.980 | 4.050 | 4.830 | 2,156,221 | +0.78(+19.26%) |
Jan 26, 2021 | 4.100 | 4.100 | 3.970 | 4.050 | 274,610 | -0.01(-0.25%) |
Jan 25, 2021 | 4.150 | 4.290 | 3.830 | 4.060 | 309,274 | -0.06(-1.46%) |
Jan 22, 2021 | 3.950 | 4.250 | 3.810 | 4.120 | 521,600 | +0.14(+3.52%) |
Jan 21, 2021 | 3.940 | 3.980 | 3.760 | 3.980 | 232,472 | +0.11(+2.84%) |
Jan 20, 2021 | 3.950 | 3.984 | 3.718 | 3.870 | 273,424 | -0.07(-1.78%) |
Jan 19, 2021 | 3.990 | 3.990 | 3.760 | 3.940 | 359,020 | -0.05(-1.25%) |
Jan 15, 2021 | 4.030 | 4.050 | 3.860 | 3.990 | 596,500 | -0.05(-1.24%) |
Jan 14, 2021 | 4.140 | 4.280 | 4.000 | 4.040 | 673,490 | -0.03(-0.74%) |
Jan 13, 2021 | 4.220 | 4.400 | 4.020 | 4.070 | 737,312 | -0.54(-11.71%) |
Jan 12, 2021 | 3.720 | 5.500 | 3.630 | 4.610 | 9,063,110 | +0.98(+27.00%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.510 | 3.630 | 68,203 | -0.06(-1.63%) |
Jan 08, 2021 | 3.590 | 3.750 | 3.519 | 3.690 | 82,000 | +0.11(+3.07%) |
Jan 07, 2021 | 3.490 | 3.860 | 3.470 | 3.580 | 105,380 | +0.13(+3.77%) |
Jan 06, 2021 | 3.590 | 3.660 | 3.450 | 3.450 | 39,771 | -0.16(-4.43%) |
Jan 05, 2021 | 3.360 | 3.690 | 3.360 | 3.610 | 136,533 | +0.22(+6.49%) |