Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.466 | 3.530 | 3.431 | 3.502 | 59,942,172 | +0.03(+0.81%) |
Mar 30, 2021 | 3.417 | 3.502 | 3.403 | 3.473 | 40,472,804 | +0.07(+2.07%) |
Mar 29, 2021 | 3.396 | 3.438 | 3.346 | 3.403 | 48,563,836 | -0.04(-1.03%) |
Mar 26, 2021 | 3.431 | 3.466 | 3.374 | 3.438 | 40,423,188 | +0.02(+0.61%) |
Mar 25, 2021 | 3.354 | 3.424 | 3.340 | 3.417 | 68,191,728 | +0.02(+0.62%) |
Mar 24, 2021 | 3.495 | 3.528 | 3.382 | 3.396 | 75,674,792 | -0.11(-3.21%) |
Mar 23, 2021 | 3.558 | 3.650 | 3.509 | 3.509 | 73,707,560 | -0.08(-2.16%) |
Mar 22, 2021 | 3.509 | 3.607 | 3.473 | 3.586 | 62,334,224 | +0.01(+0.39%) |
Mar 19, 2021 | 3.565 | 3.633 | 3.509 | 3.572 | 63,981,708 | +0.04(+1.20%) |
Mar 18, 2021 | 3.579 | 3.628 | 3.516 | 3.530 | 64,821,248 | +0.04(+1.01%) |
Mar 17, 2021 | 3.347 | 3.523 | 3.333 | 3.495 | 69,017,304 | +0.14(+4.20%) |
Mar 16, 2021 | 3.431 | 3.438 | 3.340 | 3.354 | 43,097,860 | -0.06(-1.86%) |
Mar 15, 2021 | 3.403 | 3.452 | 3.368 | 3.417 | 55,630,704 | -0.01(-0.21%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.410 | 3.424 | 51,521,072 | -0.04(-1.22%) |
Mar 11, 2021 | 3.459 | 3.480 | 3.375 | 3.466 | 73,989,600 | +0.10(+2.93%) |
Mar 10, 2021 | 3.354 | 3.410 | 3.269 | 3.368 | 108,409,168 | +0.06(+1.70%) |
Mar 09, 2021 | 3.248 | 3.347 | 3.192 | 3.311 | 83,734,496 | +0.07(+2.17%) |
Mar 08, 2021 | 3.396 | 3.438 | 3.220 | 3.241 | 104,834,600 | -0.17(-4.96%) |
Mar 05, 2021 | 3.431 | 3.431 | 3.315 | 3.410 | 94,580,960 | +0.12(+3.64%) |
Mar 04, 2021 | 3.382 | 3.424 | 3.262 | 3.290 | 112,538,200 | +0.09(+2.86%) |
Mar 03, 2021 | 3.128 | 3.269 | 3.037 | 3.199 | 137,279,360 | -0.01(-0.22%) |
Mar 02, 2021 | 3.093 | 3.283 | 3.051 | 3.206 | 104,453,776 | +0.08(+2.71%) |
Mar 01, 2021 | 3.206 | 3.255 | 3.107 | 3.121 | 62,816,048 | -0.07(-2.15%) |
Feb 26, 2021 | 3.352 | 3.373 | 3.190 | 3.190 | 70,269,600 | -0.10(-3.07%) |
Feb 25, 2021 | 3.438 | 3.452 | 3.277 | 3.291 | 68,782,904 | -0.18(-5.05%) |
Feb 24, 2021 | 3.431 | 3.473 | 3.410 | 3.466 | 55,266,360 | -0.04(-1.00%) |
Feb 23, 2021 | 3.396 | 3.508 | 3.347 | 3.501 | 110,360,344 | +0.25(+7.53%) |
Feb 22, 2021 | 3.361 | 3.375 | 3.256 | 3.256 | 149,237,424 | -0.34(-9.36%) |
Feb 19, 2021 | 3.627 | 3.687 | 3.543 | 3.592 | 60,994,508 | -0.01(-0.39%) |
Feb 18, 2021 | 3.648 | 3.690 | 3.585 | 3.606 | 50,154,548 | -0.06(-1.53%) |
Feb 17, 2021 | 3.627 | 3.669 | 3.585 | 3.662 | 44,986,184 | +0.04(+0.97%) |
Feb 16, 2021 | 3.641 | 3.669 | 3.585 | 3.627 | 21,093,718 | +0.01(+0.19%) |
Feb 12, 2021 | 3.585 | 3.676 | 3.578 | 3.620 | 37,371,208 | +0.00(+0.00%) |
Feb 11, 2021 | 3.662 | 3.676 | 3.571 | 3.620 | 30,271,246 | +0.01(+0.19%) |
Feb 10, 2021 | 3.613 | 3.634 | 3.550 | 3.613 | 37,757,928 | -0.01(-0.19%) |
Feb 09, 2021 | 3.543 | 3.697 | 3.522 | 3.620 | 51,105,388 | +0.03(+0.78%) |
Feb 08, 2021 | 3.634 | 3.697 | 3.578 | 3.592 | 62,836,448 | -0.07(-1.91%) |
Feb 05, 2021 | 3.676 | 3.704 | 3.620 | 3.662 | 58,660,448 | +0.00(+0.00%) |
Feb 04, 2021 | 3.669 | 3.676 | 3.627 | 3.662 | 50,071,052 | -0.03(-0.76%) |
Feb 03, 2021 | 3.760 | 3.795 | 3.676 | 3.690 | 46,395,428 | -0.04(-0.94%) |
Feb 02, 2021 | 3.788 | 3.816 | 3.683 | 3.725 | 65,632,280 | -0.02(-0.56%) |
Feb 01, 2021 | 3.767 | 3.788 | 3.676 | 3.746 | 60,816,268 | +0.09(+2.54%) |
Jan 29, 2021 | 3.716 | 3.734 | 3.611 | 3.653 | 69,230,304 | -0.13(-3.51%) |
Jan 28, 2021 | 3.744 | 3.828 | 3.709 | 3.786 | 64,660,560 | +0.10(+2.85%) |
Jan 27, 2021 | 3.695 | 3.772 | 3.618 | 3.681 | 52,866,516 | -0.02(-0.57%) |
Jan 26, 2021 | 3.849 | 3.856 | 3.695 | 3.702 | 51,484,724 | +0.03(+0.95%) |
Jan 25, 2021 | 3.744 | 3.744 | 3.646 | 3.667 | 40,729,848 | -0.11(-2.80%) |
Jan 22, 2021 | 3.808 | 3.819 | 3.717 | 3.773 | 50,659,896 | -0.13(-3.23%) |
Jan 21, 2021 | 3.954 | 3.968 | 3.864 | 3.899 | 39,796,984 | -0.10(-2.62%) |
Jan 20, 2021 | 4.038 | 4.052 | 3.975 | 4.003 | 30,130,456 | -0.05(-1.21%) |
Jan 19, 2021 | 4.136 | 4.157 | 4.010 | 4.052 | 51,078,720 | -0.11(-2.68%) |
Jan 15, 2021 | 4.241 | 4.262 | 4.143 | 4.164 | 45,632,924 | -0.24(-5.40%) |
Jan 14, 2021 | 4.220 | 4.437 | 4.206 | 4.402 | 68,006,248 | +0.24(+5.70%) |
Jan 13, 2021 | 4.241 | 4.241 | 4.115 | 4.164 | 54,767,712 | -0.05(-1.16%) |
Jan 12, 2021 | 4.108 | 4.255 | 4.087 | 4.213 | 50,500,532 | +0.09(+2.20%) |
Jan 11, 2021 | 4.108 | 4.150 | 4.045 | 4.122 | 62,452,848 | -0.12(-2.80%) |
Jan 08, 2021 | 4.297 | 4.318 | 4.206 | 4.241 | 62,511,972 | -0.03(-0.65%) |
Jan 07, 2021 | 4.269 | 4.290 | 4.185 | 4.269 | 53,948,788 | +0.08(+1.83%) |
Jan 06, 2021 | 4.115 | 4.262 | 4.094 | 4.192 | 66,062,668 | +0.10(+2.56%) |
Jan 05, 2021 | 4.003 | 4.122 | 3.982 | 4.087 | 52,543,960 | -0.03(-0.68%) |