Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.080 | 4.190 | 3.990 | 4.050 | 2,766,633 | +0.02(+0.50%) |
Mar 30, 2021 | 3.770 | 4.090 | 3.640 | 4.030 | 1,358,872 | +0.28(+7.47%) |
Mar 29, 2021 | 3.960 | 4.070 | 3.720 | 3.750 | 1,575,843 | -0.27(-6.72%) |
Mar 26, 2021 | 4.120 | 4.190 | 3.840 | 4.020 | 1,368,000 | -0.09(-2.19%) |
Mar 25, 2021 | 3.520 | 4.110 | 3.500 | 4.110 | 2,175,028 | +0.39(+10.48%) |
Mar 24, 2021 | 4.140 | 4.160 | 3.690 | 3.720 | 2,318,697 | -0.38(-9.27%) |
Mar 23, 2021 | 4.360 | 4.380 | 4.030 | 4.100 | 1,727,615 | -0.33(-7.45%) |
Mar 22, 2021 | 4.480 | 4.500 | 4.280 | 4.430 | 990,379 | +0.05(+1.14%) |
Mar 19, 2021 | 4.380 | 4.550 | 4.240 | 4.380 | 1,647,500 | +0.00(+0.00%) |
Mar 18, 2021 | 4.550 | 4.720 | 4.355 | 4.380 | 1,446,756 | -0.28(-6.01%) |
Mar 17, 2021 | 4.240 | 4.770 | 4.130 | 4.660 | 1,536,845 | +0.22(+4.95%) |
Mar 16, 2021 | 4.870 | 4.880 | 4.320 | 4.440 | 2,140,600 | -0.44(-9.02%) |
Mar 15, 2021 | 4.880 | 5.050 | 4.652 | 4.880 | 2,238,212 | +0.18(+3.83%) |
Mar 12, 2021 | 4.400 | 4.745 | 4.310 | 4.700 | 1,801,000 | +0.13(+2.84%) |
Mar 11, 2021 | 4.320 | 4.710 | 4.220 | 4.570 | 2,914,936 | +0.32(+7.53%) |
Mar 10, 2021 | 4.300 | 4.360 | 3.900 | 4.250 | 3,192,150 | +0.11(+2.66%) |
Mar 09, 2021 | 4.240 | 4.440 | 4.090 | 4.140 | 3,358,440 | +0.09(+2.22%) |
Mar 08, 2021 | 4.080 | 4.530 | 3.910 | 4.050 | 4,677,419 | +0.10(+2.66%) |
Mar 05, 2021 | 4.050 | 4.070 | 3.100 | 3.945 | 10,943,900 | +0.40(+11.44%) |
Mar 04, 2021 | 4.200 | 4.360 | 3.300 | 3.540 | 7,094,473 | -1.02(-22.37%) |
Mar 03, 2021 | 4.930 | 5.090 | 4.510 | 4.560 | 2,254,145 | -0.32(-6.56%) |
Mar 02, 2021 | 5.150 | 5.280 | 4.730 | 4.880 | 2,453,953 | -0.29(-5.61%) |
Mar 01, 2021 | 4.990 | 5.270 | 4.920 | 5.170 | 2,091,120 | +0.43(+9.07%) |
Feb 26, 2021 | 5.030 | 5.150 | 4.500 | 4.740 | 3,149,400 | -0.24(-4.82%) |
Feb 25, 2021 | 5.500 | 5.590 | 4.860 | 4.980 | 3,830,767 | -0.69(-12.17%) |
Feb 24, 2021 | 4.710 | 5.720 | 4.710 | 5.670 | 4,390,335 | +0.85(+17.63%) |
Feb 23, 2021 | 4.880 | 4.930 | 4.020 | 4.820 | 5,470,633 | -0.46(-8.71%) |
Feb 22, 2021 | 6.020 | 6.060 | 5.230 | 5.280 | 4,353,652 | -0.73(-12.15%) |
Feb 19, 2021 | 6.060 | 6.200 | 5.935 | 6.010 | 2,938,200 | +0.12(+2.04%) |
Feb 18, 2021 | 6.570 | 6.600 | 5.880 | 5.890 | 5,149,433 | -1.00(-14.51%) |
Feb 17, 2021 | 7.410 | 8.060 | 6.660 | 6.890 | 20,307,080 | +0.83(+13.70%) |
Feb 16, 2021 | 6.120 | 6.690 | 5.950 | 6.060 | 4,869,092 | +0.20(+3.41%) |
Feb 12, 2021 | 5.680 | 5.940 | 5.560 | 5.860 | 1,875,000 | -0.01(-0.17%) |
Feb 11, 2021 | 6.060 | 6.090 | 5.560 | 5.870 | 3,152,327 | -0.22(-3.61%) |
Feb 10, 2021 | 6.470 | 6.480 | 5.910 | 6.090 | 2,542,930 | -0.20(-3.18%) |
Feb 09, 2021 | 6.420 | 6.500 | 6.000 | 6.290 | 3,456,568 | -0.39(-5.84%) |
Feb 08, 2021 | 6.080 | 6.680 | 6.010 | 6.680 | 4,499,416 | +0.81(+13.80%) |
Feb 05, 2021 | 5.860 | 6.070 | 5.620 | 5.870 | 2,159,100 | +0.10(+1.73%) |
Feb 04, 2021 | 6.110 | 6.110 | 5.660 | 5.770 | 2,533,302 | -0.15(-2.53%) |
Feb 03, 2021 | 5.820 | 6.260 | 5.750 | 5.920 | 3,801,754 | +0.18(+3.14%) |
Feb 02, 2021 | 5.760 | 5.880 | 5.590 | 5.740 | 2,965,629 | +0.10(+1.77%) |
Feb 01, 2021 | 5.980 | 6.000 | 5.320 | 5.640 | 3,610,861 | -0.04(-0.70%) |
Jan 29, 2021 | 5.760 | 6.400 | 5.500 | 5.680 | 4,822,500 | -0.09(-1.56%) |
Jan 28, 2021 | 6.540 | 6.750 | 5.220 | 5.770 | 7,763,202 | -0.67(-10.40%) |
Jan 27, 2021 | 6.900 | 6.900 | 5.900 | 6.440 | 8,790,580 | -0.78(-10.80%) |
Jan 26, 2021 | 6.990 | 7.650 | 6.720 | 7.220 | 15,598,997 | +1.32(+22.37%) |
Jan 25, 2021 | 5.940 | 6.100 | 5.030 | 5.900 | 11,368,526 | +1.11(+23.17%) |
Jan 22, 2021 | 4.690 | 5.060 | 4.500 | 4.790 | 5,143,200 | +0.17(+3.68%) |
Jan 21, 2021 | 4.540 | 4.700 | 4.100 | 4.620 | 3,121,797 | +0.19(+4.29%) |
Jan 20, 2021 | 4.950 | 5.200 | 4.320 | 4.430 | 6,452,207 | -0.41(-8.47%) |
Jan 19, 2021 | 3.840 | 5.000 | 3.740 | 4.840 | 11,464,348 | +1.12(+30.11%) |
Jan 15, 2021 | 3.800 | 3.860 | 3.570 | 3.720 | 2,422,600 | -0.05(-1.33%) |
Jan 14, 2021 | 3.700 | 3.960 | 3.650 | 3.770 | 3,069,890 | +0.14(+3.86%) |
Jan 13, 2021 | 3.740 | 3.780 | 3.550 | 3.630 | 2,998,770 | -0.16(-4.22%) |
Jan 12, 2021 | 3.600 | 3.840 | 3.460 | 3.790 | 3,820,227 | +0.13(+3.55%) |
Jan 11, 2021 | 3.710 | 3.890 | 3.630 | 3.660 | 2,684,631 | -0.06(-1.61%) |
Jan 08, 2021 | 4.000 | 4.030 | 3.540 | 3.720 | 3,655,500 | -0.17(-4.37%) |
Jan 07, 2021 | 3.650 | 4.020 | 3.610 | 3.890 | 5,975,661 | +0.46(+13.41%) |
Jan 06, 2021 | 3.480 | 3.770 | 3.200 | 3.430 | 5,221,275 | +0.10(+3.00%) |
Jan 05, 2021 | 3.540 | 3.650 | 3.300 | 3.330 | 6,381,628 | -0.13(-3.76%) |