Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.165 | 3.276 | 3.157 | 3.257 | 72,155,648 | +0.13(+4.05%) |
Mar 30, 2021 | 3.131 | 3.169 | 3.111 | 3.131 | 57,054,748 | +0.00(+0.00%) |
Mar 29, 2021 | 3.065 | 3.142 | 3.058 | 3.131 | 67,944,408 | +0.02(+0.49%) |
Mar 26, 2021 | 3.138 | 3.200 | 3.058 | 3.115 | 81,086,896 | +0.00(+0.00%) |
Mar 25, 2021 | 3.008 | 3.119 | 2.973 | 3.115 | 80,908,424 | +0.04(+1.25%) |
Mar 24, 2021 | 3.154 | 3.223 | 3.065 | 3.077 | 76,002,432 | -0.05(-1.72%) |
Mar 23, 2021 | 3.173 | 3.246 | 3.123 | 3.131 | 78,250,360 | -0.08(-2.63%) |
Mar 22, 2021 | 3.204 | 3.242 | 3.150 | 3.215 | 61,198,568 | -0.05(-1.41%) |
Mar 19, 2021 | 3.180 | 3.307 | 3.140 | 3.261 | 77,176,872 | +0.10(+3.16%) |
Mar 18, 2021 | 3.192 | 3.261 | 3.127 | 3.161 | 92,555,112 | -0.08(-2.37%) |
Mar 17, 2021 | 3.081 | 3.253 | 3.069 | 3.238 | 82,751,800 | +0.12(+3.95%) |
Mar 16, 2021 | 3.177 | 3.180 | 3.100 | 3.115 | 65,817,464 | -0.03(-0.98%) |
Mar 15, 2021 | 3.123 | 3.150 | 3.073 | 3.146 | 60,199,056 | +0.03(+0.86%) |
Mar 12, 2021 | 3.138 | 3.150 | 3.084 | 3.119 | 67,662,016 | -0.05(-1.58%) |
Mar 11, 2021 | 3.111 | 3.204 | 3.061 | 3.169 | 134,562,976 | +0.16(+5.23%) |
Mar 10, 2021 | 2.904 | 3.019 | 2.877 | 3.011 | 136,491,584 | +0.22(+7.84%) |
Mar 09, 2021 | 2.781 | 2.892 | 2.712 | 2.793 | 150,567,408 | +0.02(+0.83%) |
Mar 08, 2021 | 2.923 | 2.950 | 2.750 | 2.769 | 158,651,424 | -0.21(-7.09%) |
Mar 05, 2021 | 3.054 | 3.054 | 2.927 | 2.981 | 152,633,696 | +0.05(+1.70%) |
Mar 04, 2021 | 2.985 | 3.046 | 2.892 | 2.931 | 195,274,112 | +0.08(+2.69%) |
Mar 03, 2021 | 2.835 | 2.900 | 2.750 | 2.854 | 280,626,848 | -0.12(-4.01%) |
Mar 02, 2021 | 2.889 | 3.008 | 2.873 | 2.973 | 226,406,736 | -0.03(-0.90%) |
Mar 01, 2021 | 3.054 | 3.157 | 2.996 | 3.000 | 154,814,624 | -0.05(-1.51%) |
Feb 26, 2021 | 3.196 | 3.196 | 3.015 | 3.046 | 157,847,488 | -0.13(-4.11%) |
Feb 25, 2021 | 3.430 | 3.476 | 3.150 | 3.177 | 164,981,312 | -0.17(-5.16%) |
Feb 24, 2021 | 3.319 | 3.396 | 3.288 | 3.349 | 165,148,608 | +0.10(+2.95%) |
Feb 23, 2021 | 3.246 | 3.342 | 3.157 | 3.253 | 316,244,608 | +0.20(+6.68%) |
Feb 22, 2021 | 3.027 | 3.111 | 2.985 | 3.050 | 540,036,352 | -0.81(-21.00%) |
Feb 19, 2021 | 3.979 | 3.995 | 3.814 | 3.860 | 194,745,024 | -0.30(-7.12%) |
Feb 18, 2021 | 4.252 | 4.260 | 4.122 | 4.156 | 74,045,048 | -0.04(-0.92%) |
Feb 17, 2021 | 4.110 | 4.218 | 4.026 | 4.195 | 65,115,124 | +0.08(+2.06%) |
Feb 16, 2021 | 4.110 | 4.179 | 4.079 | 4.110 | 50,095,292 | +0.06(+1.42%) |
Feb 12, 2021 | 3.983 | 4.087 | 3.979 | 4.052 | 46,364,752 | +0.01(+0.19%) |
Feb 11, 2021 | 4.075 | 4.099 | 4.006 | 4.045 | 52,831,344 | +0.04(+1.06%) |
Feb 10, 2021 | 3.918 | 4.045 | 3.891 | 4.002 | 58,102,840 | +0.05(+1.36%) |
Feb 09, 2021 | 3.995 | 4.014 | 3.903 | 3.949 | 110,751,856 | -0.13(-3.11%) |
Feb 08, 2021 | 4.179 | 4.241 | 4.022 | 4.075 | 141,446,464 | -0.18(-4.16%) |
Feb 05, 2021 | 4.340 | 4.408 | 4.152 | 4.252 | 85,105,224 | +0.08(+1.93%) |
Feb 04, 2021 | 4.145 | 4.187 | 4.083 | 4.171 | 37,767,572 | -0.03(-0.82%) |
Feb 03, 2021 | 4.195 | 4.244 | 4.148 | 4.206 | 50,135,176 | +0.05(+1.11%) |
Feb 02, 2021 | 4.225 | 4.283 | 4.110 | 4.160 | 84,314,528 | +0.21(+5.35%) |
Feb 01, 2021 | 3.910 | 4.002 | 3.860 | 3.949 | 60,232,492 | +0.09(+2.29%) |
Jan 29, 2021 | 3.933 | 3.964 | 3.849 | 3.860 | 49,762,172 | -0.19(-4.74%) |
Jan 28, 2021 | 4.083 | 4.122 | 3.995 | 4.052 | 59,462,056 | +0.08(+2.03%) |
Jan 27, 2021 | 3.949 | 4.102 | 3.853 | 3.972 | 81,572,584 | -0.00(-0.10%) |
Jan 26, 2021 | 3.995 | 4.060 | 3.953 | 3.976 | 85,358,632 | +0.10(+2.58%) |
Jan 25, 2021 | 3.883 | 3.887 | 3.768 | 3.876 | 47,301,992 | -0.04(-0.98%) |
Jan 22, 2021 | 3.899 | 3.968 | 3.857 | 3.914 | 84,069,336 | -0.13(-3.23%) |
Jan 21, 2021 | 4.168 | 4.168 | 4.006 | 4.045 | 38,593,408 | -0.12(-2.77%) |
Jan 20, 2021 | 4.244 | 4.252 | 4.148 | 4.160 | 45,591,576 | -0.02(-0.46%) |
Jan 19, 2021 | 4.202 | 4.214 | 4.110 | 4.179 | 57,210,168 | -0.01(-0.18%) |
Jan 15, 2021 | 4.241 | 4.279 | 4.168 | 4.187 | 93,007,544 | -0.24(-5.46%) |
Jan 14, 2021 | 4.317 | 4.452 | 4.283 | 4.429 | 72,350,112 | +0.12(+2.85%) |
Jan 13, 2021 | 4.452 | 4.463 | 4.283 | 4.306 | 67,595,576 | -0.20(-4.35%) |
Jan 12, 2021 | 4.444 | 4.517 | 4.394 | 4.502 | 76,559,536 | +0.12(+2.81%) |
Jan 11, 2021 | 4.371 | 4.433 | 4.329 | 4.379 | 39,416,272 | -0.11(-2.48%) |
Jan 08, 2021 | 4.556 | 4.563 | 4.425 | 4.490 | 51,265,888 | +0.00(+0.00%) |
Jan 07, 2021 | 4.540 | 4.548 | 4.444 | 4.490 | 56,469,692 | +0.03(+0.60%) |
Jan 06, 2021 | 4.471 | 4.567 | 4.421 | 4.463 | 68,768,240 | +0.04(+0.87%) |
Jan 05, 2021 | 4.195 | 4.471 | 4.191 | 4.425 | 71,106,016 | +0.13(+2.95%) |