Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.507 | 3.559 | 3.425 | 3.529 | 4,632 | +0.12(+3.49%) |
Mar 30, 2021 | 3.477 | 3.499 | 3.351 | 3.410 | 13,006 | -0.10(-2.75%) |
Mar 29, 2021 | 3.492 | 3.507 | 3.425 | 3.507 | 2,930 | +0.00(+0.00%) |
Mar 26, 2021 | 3.507 | 3.588 | 3.455 | 3.507 | 10,767 | -0.01(-0.21%) |
Mar 25, 2021 | 3.432 | 3.655 | 3.388 | 3.514 | 8,067 | -0.03(-0.84%) |
Mar 24, 2021 | 3.551 | 3.715 | 3.529 | 3.544 | 14,804 | -0.04(-1.04%) |
Mar 23, 2021 | 3.603 | 3.603 | 3.484 | 3.581 | 11,875 | +0.10(+2.77%) |
Mar 22, 2021 | 3.633 | 3.633 | 3.484 | 3.484 | 12,774 | -0.15(-4.09%) |
Mar 19, 2021 | 3.692 | 3.692 | 3.581 | 3.633 | 3,230 | +0.10(+2.95%) |
Mar 18, 2021 | 3.528 | 3.544 | 3.485 | 3.529 | 10,532 | -0.06(-1.66%) |
Mar 17, 2021 | 3.574 | 3.596 | 3.522 | 3.588 | 4,090 | -0.01(-0.21%) |
Mar 16, 2021 | 3.611 | 3.696 | 3.566 | 3.596 | 9,409 | -0.01(-0.41%) |
Mar 15, 2021 | 3.915 | 3.915 | 3.566 | 3.611 | 45,864 | +0.04(+1.25%) |
Mar 12, 2021 | 3.566 | 3.566 | 3.514 | 3.566 | 17,632 | +0.06(+1.70%) |
Mar 11, 2021 | 3.574 | 3.655 | 3.507 | 3.507 | 6,775 | -0.06(-1.67%) |
Mar 10, 2021 | 3.640 | 3.863 | 3.418 | 3.566 | 111,043 | -0.05(-1.44%) |
Mar 09, 2021 | 3.470 | 3.678 | 3.403 | 3.618 | 26,081 | +0.17(+4.96%) |
Mar 08, 2021 | 3.455 | 3.455 | 3.388 | 3.447 | 9,670 | -0.01(-0.22%) |
Mar 05, 2021 | 3.239 | 3.455 | 3.239 | 3.455 | 12,786 | +0.26(+8.14%) |
Mar 04, 2021 | 3.477 | 3.477 | 3.002 | 3.195 | 24,448 | -0.22(-6.52%) |
Mar 03, 2021 | 3.380 | 3.551 | 3.373 | 3.418 | 7,824 | -0.01(-0.22%) |
Mar 02, 2021 | 3.566 | 3.566 | 3.158 | 3.425 | 34,195 | -0.19(-5.34%) |
Mar 01, 2021 | 3.640 | 3.678 | 3.588 | 3.618 | 6,887 | -0.02(-0.61%) |
Feb 26, 2021 | 3.737 | 3.789 | 3.551 | 3.640 | 63,530 | -0.10(-2.58%) |
Feb 25, 2021 | 3.640 | 3.948 | 3.592 | 3.737 | 115,121 | -0.04(-1.18%) |
Feb 24, 2021 | 3.596 | 3.950 | 3.590 | 3.782 | 49,973 | +0.01(+0.30%) |
Feb 23, 2021 | 3.633 | 3.774 | 3.588 | 3.770 | 26,465 | -0.11(-2.78%) |
Feb 22, 2021 | 3.603 | 3.967 | 3.603 | 3.878 | 37,700 | +0.18(+4.92%) |
Feb 19, 2021 | 3.626 | 3.946 | 3.603 | 3.696 | 7,806 | +0.05(+1.46%) |
Feb 18, 2021 | 3.789 | 3.914 | 3.643 | 3.643 | 13,090 | -0.24(-6.15%) |
Feb 17, 2021 | 3.983 | 4.057 | 3.856 | 3.882 | 37,123 | -0.20(-5.00%) |
Feb 16, 2021 | 3.670 | 4.086 | 3.670 | 4.086 | 29,824 | +0.41(+11.11%) |
Feb 12, 2021 | 3.692 | 3.826 | 3.603 | 3.678 | 29,207 | -0.10(-2.75%) |
Feb 11, 2021 | 3.923 | 4.101 | 3.774 | 3.782 | 21,506 | -0.22(-5.57%) |
Feb 10, 2021 | 3.945 | 4.175 | 3.722 | 4.005 | 111,565 | +0.16(+4.05%) |
Feb 09, 2021 | 3.871 | 3.935 | 3.759 | 3.849 | 38,620 | +0.11(+2.98%) |
Feb 08, 2021 | 3.804 | 3.982 | 3.685 | 3.737 | 90,744 | +0.07(+2.03%) |
Feb 05, 2021 | 3.551 | 3.886 | 3.433 | 3.663 | 153,307 | +0.25(+7.17%) |
Feb 04, 2021 | 3.403 | 3.574 | 3.403 | 3.418 | 15,843 | -0.03(-0.83%) |
Feb 03, 2021 | 3.500 | 3.500 | 3.408 | 3.446 | 7,828 | +0.08(+2.44%) |
Feb 02, 2021 | 3.403 | 3.507 | 3.364 | 3.364 | 24,114 | -0.02(-0.70%) |
Feb 01, 2021 | 3.418 | 3.529 | 3.343 | 3.388 | 16,270 | -0.10(-2.86%) |
Jan 29, 2021 | 4.309 | 4.309 | 3.484 | 3.488 | 111,850 | -1.19(-25.37%) |
Jan 28, 2021 | 3.499 | 4.985 | 3.314 | 4.673 | 432,083 | +1.24(+36.15%) |
Jan 27, 2021 | 3.373 | 3.566 | 3.358 | 3.432 | 6,164 | -0.13(-3.74%) |
Jan 26, 2021 | 3.565 | 3.574 | 3.476 | 3.566 | 7,608 | +0.04(+1.04%) |
Jan 25, 2021 | 3.395 | 3.603 | 3.395 | 3.529 | 35,089 | +0.10(+2.81%) |
Jan 22, 2021 | 3.358 | 3.514 | 3.322 | 3.432 | 39,975 | +0.09(+2.55%) |
Jan 21, 2021 | 3.380 | 3.388 | 3.336 | 3.347 | 5,370 | +0.03(+0.78%) |
Jan 20, 2021 | 3.333 | 3.455 | 3.321 | 3.321 | 7,332 | +0.01(+0.23%) |
Jan 19, 2021 | 3.301 | 3.357 | 3.284 | 3.314 | 6,606 | -0.01(-0.45%) |
Jan 15, 2021 | 3.403 | 3.455 | 3.314 | 3.328 | 12,921 | -0.05(-1.54%) |
Jan 14, 2021 | 3.314 | 3.462 | 3.299 | 3.380 | 27,616 | +0.04(+1.11%) |
Jan 13, 2021 | 3.306 | 3.455 | 3.291 | 3.343 | 18,046 | +0.04(+1.35%) |
Jan 12, 2021 | 3.180 | 3.306 | 3.113 | 3.299 | 52,587 | +0.12(+3.74%) |
Jan 11, 2021 | 3.195 | 3.195 | 3.046 | 3.180 | 19,950 | +0.01(+0.23%) |
Jan 08, 2021 | 3.180 | 3.195 | 3.016 | 3.172 | 49,397 | +0.03(+0.95%) |
Jan 07, 2021 | 3.224 | 3.224 | 3.009 | 3.143 | 49,537 | -0.02(-0.70%) |
Jan 06, 2021 | 3.120 | 3.239 | 3.083 | 3.165 | 102,002 | -0.24(-6.99%) |
Jan 05, 2021 | 3.054 | 3.581 | 3.054 | 3.403 | 347,089 | +0.33(+10.90%) |