Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.050 | 4.160 | 4.050 | 4.110 | 1,011,244 | +0.08(+1.99%) |
Mar 30, 2021 | 3.970 | 4.080 | 3.902 | 4.030 | 760,365 | +0.06(+1.51%) |
Mar 29, 2021 | 4.040 | 4.060 | 3.950 | 3.970 | 969,775 | -0.07(-1.73%) |
Mar 26, 2021 | 4.070 | 4.130 | 3.950 | 4.040 | 867,500 | -0.01(-0.25%) |
Mar 25, 2021 | 3.930 | 4.080 | 3.930 | 4.050 | 1,147,259 | +0.05(+1.25%) |
Mar 24, 2021 | 4.180 | 4.220 | 3.985 | 4.000 | 894,736 | -0.16(-3.85%) |
Mar 23, 2021 | 4.220 | 4.230 | 4.100 | 4.160 | 1,009,427 | -0.09(-2.12%) |
Mar 22, 2021 | 4.368 | 4.368 | 4.210 | 4.250 | 559,281 | -0.09(-2.07%) |
Mar 19, 2021 | 4.250 | 4.370 | 4.220 | 4.340 | 2,355,100 | +0.08(+1.88%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.240 | 4.260 | 1,078,193 | -0.11(-2.52%) |
Mar 17, 2021 | 4.330 | 4.430 | 4.280 | 4.370 | 706,569 | +0.03(+0.69%) |
Mar 16, 2021 | 4.380 | 4.465 | 4.310 | 4.340 | 1,009,960 | -0.03(-0.69%) |
Mar 15, 2021 | 4.490 | 4.538 | 4.350 | 4.370 | 1,143,360 | -0.17(-3.74%) |
Mar 12, 2021 | 4.400 | 4.540 | 4.340 | 4.540 | 1,340,000 | +0.13(+2.95%) |
Mar 11, 2021 | 4.240 | 4.410 | 4.220 | 4.410 | 1,082,668 | +0.22(+5.25%) |
Mar 10, 2021 | 4.210 | 4.340 | 4.170 | 4.190 | 1,004,130 | +0.02(+0.48%) |
Mar 09, 2021 | 4.040 | 4.260 | 4.030 | 4.170 | 1,293,168 | +0.16(+3.99%) |
Mar 08, 2021 | 4.160 | 4.180 | 3.970 | 4.010 | 1,306,408 | -0.14(-3.37%) |
Mar 05, 2021 | 4.100 | 4.160 | 3.885 | 4.150 | 2,157,500 | +0.09(+2.22%) |
Mar 04, 2021 | 4.260 | 4.290 | 3.960 | 4.060 | 2,318,652 | -0.21(-4.92%) |
Mar 03, 2021 | 4.060 | 4.390 | 4.060 | 4.270 | 2,843,751 | +0.21(+5.17%) |
Mar 02, 2021 | 4.540 | 4.540 | 4.000 | 4.060 | 3,103,511 | -0.44(-9.78%) |
Mar 01, 2021 | 4.300 | 4.510 | 4.290 | 4.500 | 1,259,221 | +0.25(+5.88%) |
Feb 26, 2021 | 4.520 | 4.540 | 4.250 | 4.250 | 1,890,000 | -0.22(-4.92%) |
Feb 25, 2021 | 4.440 | 4.510 | 4.400 | 4.470 | 1,596,408 | -0.01(-0.22%) |
Feb 24, 2021 | 4.470 | 4.560 | 4.440 | 4.480 | 1,340,252 | +0.04(+0.90%) |
Feb 23, 2021 | 4.660 | 4.760 | 4.380 | 4.440 | 2,748,268 | -0.34(-7.11%) |
Feb 22, 2021 | 4.770 | 4.810 | 4.700 | 4.780 | 1,429,708 | -0.05(-1.04%) |
Feb 19, 2021 | 4.880 | 4.920 | 4.770 | 4.830 | 1,475,500 | -0.02(-0.41%) |
Feb 18, 2021 | 4.720 | 5.070 | 4.630 | 4.850 | 4,504,751 | +0.12(+2.54%) |
Feb 17, 2021 | 4.530 | 4.760 | 4.520 | 4.730 | 1,256,264 | +0.17(+3.73%) |
Feb 16, 2021 | 4.550 | 4.620 | 4.480 | 4.560 | 1,204,756 | +0.03(+0.66%) |
Feb 12, 2021 | 4.610 | 4.630 | 4.500 | 4.530 | 1,284,700 | -0.11(-2.37%) |
Feb 11, 2021 | 4.690 | 4.700 | 4.560 | 4.640 | 1,023,519 | -0.05(-1.07%) |
Feb 10, 2021 | 4.750 | 4.760 | 4.600 | 4.690 | 937,020 | -0.02(-0.42%) |
Feb 09, 2021 | 4.750 | 4.750 | 4.660 | 4.710 | 944,910 | +0.00(+0.00%) |
Feb 08, 2021 | 4.740 | 4.770 | 4.670 | 4.710 | 1,045,548 | +0.03(+0.64%) |
Feb 05, 2021 | 4.600 | 4.710 | 4.600 | 4.680 | 1,269,800 | +0.11(+2.41%) |
Feb 04, 2021 | 4.500 | 4.600 | 4.460 | 4.570 | 1,068,255 | +0.11(+2.47%) |
Feb 03, 2021 | 4.500 | 4.590 | 4.450 | 4.460 | 684,871 | -0.06(-1.33%) |
Feb 02, 2021 | 4.410 | 4.530 | 4.370 | 4.520 | 1,487,104 | +0.18(+4.15%) |
Feb 01, 2021 | 4.430 | 4.430 | 4.240 | 4.340 | 919,918 | -0.04(-0.91%) |
Jan 29, 2021 | 4.370 | 4.540 | 4.310 | 4.380 | 1,209,900 | -0.01(-0.23%) |
Jan 28, 2021 | 4.430 | 4.500 | 4.330 | 4.390 | 963,278 | -0.05(-1.13%) |
Jan 27, 2021 | 4.470 | 4.590 | 4.390 | 4.440 | 1,215,313 | -0.10(-2.20%) |
Jan 26, 2021 | 4.590 | 4.620 | 4.500 | 4.540 | 971,245 | -0.03(-0.55%) |
Jan 25, 2021 | 4.600 | 4.650 | 4.462 | 4.565 | 1,440,742 | +0.01(+0.11%) |
Jan 22, 2021 | 4.250 | 4.570 | 4.230 | 4.560 | 1,482,400 | +0.27(+6.29%) |
Jan 21, 2021 | 4.290 | 4.340 | 4.194 | 4.290 | 958,823 | -0.00(-0.12%) |
Jan 20, 2021 | 4.330 | 4.420 | 4.240 | 4.295 | 950,885 | -0.07(-1.49%) |
Jan 19, 2021 | 4.350 | 4.400 | 4.300 | 4.360 | 990,175 | +0.08(+1.87%) |
Jan 15, 2021 | 4.340 | 4.422 | 4.270 | 4.280 | 1,047,700 | -0.06(-1.38%) |
Jan 14, 2021 | 4.240 | 4.520 | 4.240 | 4.340 | 1,966,873 | +0.16(+3.83%) |
Jan 13, 2021 | 4.270 | 4.290 | 4.160 | 4.180 | 1,277,658 | -0.11(-2.56%) |
Jan 12, 2021 | 4.010 | 4.340 | 4.010 | 4.290 | 1,826,888 | +0.25(+6.19%) |
Jan 11, 2021 | 3.990 | 4.170 | 3.990 | 4.040 | 2,047,328 | +0.06(+1.51%) |
Jan 08, 2021 | 3.950 | 3.980 | 3.830 | 3.980 | 1,851,000 | +0.03(+0.76%) |
Jan 07, 2021 | 3.890 | 3.970 | 3.850 | 3.950 | 714,019 | +0.10(+2.60%) |
Jan 06, 2021 | 3.790 | 3.900 | 3.790 | 3.850 | 1,276,407 | +0.03(+0.79%) |
Jan 05, 2021 | 3.900 | 3.940 | 3.780 | 3.820 | 1,273,444 | -0.07(-1.80%) |