Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.038 | 3.145 | 3.031 | 3.127 | 75,172,376 | +0.12(+4.05%) |
Mar 30, 2021 | 3.005 | 3.042 | 2.986 | 3.005 | 59,440,124 | +0.00(+0.00%) |
Mar 29, 2021 | 2.942 | 3.016 | 2.935 | 3.005 | 70,785,064 | +0.01(+0.49%) |
Mar 26, 2021 | 3.012 | 3.071 | 2.935 | 2.990 | 84,477,024 | +0.00(+0.00%) |
Mar 25, 2021 | 2.887 | 2.994 | 2.854 | 2.990 | 84,291,088 | +0.04(+1.25%) |
Mar 24, 2021 | 3.027 | 3.093 | 2.942 | 2.953 | 79,179,984 | -0.05(-1.72%) |
Mar 23, 2021 | 3.045 | 3.116 | 2.998 | 3.005 | 81,521,904 | -0.08(-2.63%) |
Mar 22, 2021 | 3.075 | 3.112 | 3.023 | 3.086 | 63,757,192 | -0.04(-1.41%) |
Mar 19, 2021 | 3.053 | 3.175 | 3.014 | 3.130 | 80,403,528 | +0.10(+3.16%) |
Mar 18, 2021 | 3.064 | 3.130 | 3.001 | 3.034 | 96,424,704 | -0.07(-2.37%) |
Mar 17, 2021 | 2.957 | 3.123 | 2.946 | 3.108 | 86,211,528 | +0.12(+3.95%) |
Mar 16, 2021 | 3.049 | 3.053 | 2.975 | 2.990 | 68,569,200 | -0.03(-0.98%) |
Mar 15, 2021 | 2.998 | 3.023 | 2.950 | 3.020 | 62,715,892 | +0.03(+0.86%) |
Mar 12, 2021 | 3.012 | 3.023 | 2.961 | 2.994 | 70,490,872 | -0.05(-1.58%) |
Mar 11, 2021 | 2.986 | 3.075 | 2.939 | 3.042 | 140,188,848 | +0.15(+5.23%) |
Mar 10, 2021 | 2.787 | 2.898 | 2.762 | 2.891 | 142,198,096 | +0.21(+7.84%) |
Mar 09, 2021 | 2.669 | 2.776 | 2.603 | 2.680 | 156,862,416 | +0.02(+0.83%) |
Mar 08, 2021 | 2.806 | 2.832 | 2.640 | 2.658 | 165,284,400 | -0.20(-7.09%) |
Mar 05, 2021 | 2.931 | 2.931 | 2.809 | 2.861 | 159,015,088 | +0.05(+1.70%) |
Mar 04, 2021 | 2.865 | 2.924 | 2.776 | 2.813 | 203,438,240 | +0.07(+2.69%) |
Mar 03, 2021 | 2.721 | 2.784 | 2.640 | 2.739 | 292,359,456 | -0.11(-4.01%) |
Mar 02, 2021 | 2.773 | 2.887 | 2.758 | 2.854 | 235,872,480 | -0.03(-0.90%) |
Mar 01, 2021 | 2.931 | 3.031 | 2.876 | 2.880 | 161,287,216 | -0.04(-1.51%) |
Feb 26, 2021 | 3.068 | 3.068 | 2.894 | 2.924 | 164,446,864 | -0.13(-4.11%) |
Feb 25, 2021 | 3.292 | 3.337 | 3.023 | 3.049 | 171,878,944 | -0.17(-5.16%) |
Feb 24, 2021 | 3.186 | 3.259 | 3.156 | 3.215 | 172,053,232 | +0.09(+2.95%) |
Feb 23, 2021 | 3.116 | 3.208 | 3.031 | 3.123 | 329,466,336 | +0.20(+6.68%) |
Feb 22, 2021 | 2.905 | 2.986 | 2.865 | 2.927 | 562,614,528 | -0.78(-21.00%) |
Feb 19, 2021 | 3.820 | 3.834 | 3.661 | 3.705 | 202,887,024 | -0.28(-7.12%) |
Feb 18, 2021 | 4.082 | 4.089 | 3.956 | 3.989 | 77,140,768 | -0.04(-0.92%) |
Feb 17, 2021 | 3.945 | 4.048 | 3.864 | 4.026 | 67,837,496 | +0.08(+2.06%) |
Feb 16, 2021 | 3.945 | 4.011 | 3.916 | 3.945 | 52,189,704 | +0.06(+1.42%) |
Feb 12, 2021 | 3.823 | 3.923 | 3.820 | 3.890 | 48,303,196 | +0.01(+0.19%) |
Feb 11, 2021 | 3.912 | 3.934 | 3.846 | 3.882 | 55,040,148 | +0.04(+1.06%) |
Feb 10, 2021 | 3.761 | 3.882 | 3.735 | 3.842 | 60,532,036 | +0.05(+1.36%) |
Feb 09, 2021 | 3.834 | 3.853 | 3.746 | 3.790 | 115,382,232 | -0.12(-3.11%) |
Feb 08, 2021 | 4.011 | 4.070 | 3.860 | 3.912 | 147,360,128 | -0.17(-4.16%) |
Feb 05, 2021 | 4.166 | 4.231 | 3.986 | 4.082 | 88,663,352 | +0.08(+1.93%) |
Feb 04, 2021 | 3.978 | 4.019 | 3.919 | 4.004 | 39,346,580 | -0.03(-0.82%) |
Feb 03, 2021 | 4.026 | 4.074 | 3.982 | 4.037 | 52,231,256 | +0.04(+1.11%) |
Feb 02, 2021 | 4.056 | 4.111 | 3.945 | 3.993 | 87,839,600 | +0.20(+5.35%) |
Feb 01, 2021 | 3.753 | 3.842 | 3.705 | 3.790 | 62,750,728 | +0.08(+2.29%) |
Jan 29, 2021 | 3.775 | 3.805 | 3.694 | 3.705 | 51,842,656 | -0.18(-4.74%) |
Jan 28, 2021 | 3.919 | 3.956 | 3.834 | 3.890 | 61,948,080 | +0.08(+2.03%) |
Jan 27, 2021 | 3.790 | 3.938 | 3.698 | 3.812 | 84,983,024 | -0.00(-0.10%) |
Jan 26, 2021 | 3.834 | 3.897 | 3.794 | 3.816 | 88,927,352 | +0.10(+2.58%) |
Jan 25, 2021 | 3.728 | 3.731 | 3.617 | 3.720 | 49,279,620 | -0.04(-0.98%) |
Jan 22, 2021 | 3.742 | 3.809 | 3.702 | 3.757 | 87,584,160 | -0.13(-3.23%) |
Jan 21, 2021 | 4.000 | 4.000 | 3.846 | 3.882 | 40,206,940 | -0.11(-2.77%) |
Jan 20, 2021 | 4.074 | 4.082 | 3.982 | 3.993 | 47,497,696 | -0.02(-0.46%) |
Jan 19, 2021 | 4.034 | 4.045 | 3.945 | 4.011 | 59,602,044 | -0.01(-0.18%) |
Jan 15, 2021 | 4.070 | 4.107 | 4.000 | 4.019 | 96,896,056 | -0.23(-5.46%) |
Jan 14, 2021 | 4.144 | 4.273 | 4.111 | 4.251 | 75,374,968 | +0.12(+2.85%) |
Jan 13, 2021 | 4.273 | 4.284 | 4.111 | 4.133 | 70,421,648 | -0.19(-4.35%) |
Jan 12, 2021 | 4.266 | 4.336 | 4.218 | 4.321 | 79,760,384 | +0.12(+2.81%) |
Jan 11, 2021 | 4.196 | 4.255 | 4.155 | 4.203 | 41,064,212 | -0.11(-2.48%) |
Jan 08, 2021 | 4.373 | 4.380 | 4.247 | 4.310 | 53,409,240 | +0.00(+0.00%) |
Jan 07, 2021 | 4.358 | 4.365 | 4.266 | 4.310 | 58,830,612 | +0.03(+0.60%) |
Jan 06, 2021 | 4.292 | 4.384 | 4.244 | 4.284 | 71,643,336 | +0.04(+0.87%) |
Jan 05, 2021 | 4.026 | 4.292 | 4.023 | 4.247 | 74,078,856 | +0.12(+2.95%) |