Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.257 | 4.372 | 4.235 | 4.311 | 534,447 | +0.04(+0.89%) |
Mar 30, 2021 | 4.174 | 4.334 | 4.174 | 4.273 | 947,516 | +0.13(+3.13%) |
Mar 29, 2021 | 4.227 | 4.227 | 4.112 | 4.143 | 964,999 | -0.08(-1.99%) |
Mar 26, 2021 | 4.296 | 4.349 | 4.212 | 4.227 | 618,887 | -0.05(-1.25%) |
Mar 25, 2021 | 4.280 | 4.318 | 4.189 | 4.280 | 637,498 | -0.05(-1.06%) |
Mar 24, 2021 | 4.349 | 4.471 | 4.296 | 4.326 | 392,070 | -0.02(-0.35%) |
Mar 23, 2021 | 4.402 | 4.402 | 4.334 | 4.341 | 430,449 | -0.08(-1.90%) |
Mar 22, 2021 | 4.364 | 4.444 | 4.311 | 4.425 | 415,430 | +0.07(+1.58%) |
Mar 19, 2021 | 4.372 | 4.418 | 4.288 | 4.357 | 673,541 | -0.02(-0.35%) |
Mar 18, 2021 | 4.494 | 4.517 | 4.364 | 4.372 | 394,136 | -0.12(-2.72%) |
Mar 17, 2021 | 4.547 | 4.616 | 4.425 | 4.494 | 794,752 | -0.08(-1.83%) |
Mar 16, 2021 | 4.645 | 4.651 | 4.490 | 4.578 | 646,665 | -0.07(-1.45%) |
Mar 15, 2021 | 4.518 | 4.645 | 4.466 | 4.645 | 766,884 | +0.16(+3.50%) |
Mar 12, 2021 | 4.398 | 4.563 | 4.398 | 4.488 | 705,327 | +0.10(+2.21%) |
Mar 11, 2021 | 4.361 | 4.417 | 4.324 | 4.391 | 295,883 | +0.03(+0.69%) |
Mar 10, 2021 | 4.334 | 4.380 | 4.301 | 4.361 | 278,231 | +0.07(+1.75%) |
Mar 09, 2021 | 4.339 | 4.376 | 4.264 | 4.286 | 413,013 | -0.04(-0.87%) |
Mar 08, 2021 | 4.316 | 4.339 | 4.248 | 4.324 | 415,688 | +0.01(+0.17%) |
Mar 05, 2021 | 4.301 | 4.316 | 4.152 | 4.316 | 621,639 | +0.03(+0.70%) |
Mar 04, 2021 | 4.383 | 4.413 | 4.189 | 4.286 | 514,911 | -0.07(-1.55%) |
Mar 03, 2021 | 4.301 | 4.391 | 4.301 | 4.353 | 405,276 | +0.08(+1.93%) |
Mar 02, 2021 | 4.234 | 4.301 | 4.193 | 4.271 | 633,420 | +0.07(+1.60%) |
Mar 01, 2021 | 4.353 | 4.398 | 4.174 | 4.204 | 1,126,544 | -0.01(-0.35%) |
Feb 26, 2021 | 4.189 | 4.286 | 4.114 | 4.219 | 995,960 | +0.07(+1.62%) |
Feb 25, 2021 | 4.339 | 4.353 | 4.125 | 4.152 | 734,332 | -0.16(-3.81%) |
Feb 24, 2021 | 4.316 | 4.391 | 4.301 | 4.316 | 362,954 | +0.04(+0.87%) |
Feb 23, 2021 | 4.264 | 4.286 | 4.178 | 4.279 | 551,640 | +0.00(+0.00%) |
Feb 22, 2021 | 4.204 | 4.331 | 4.204 | 4.279 | 595,405 | +0.02(+0.53%) |
Feb 19, 2021 | 4.219 | 4.271 | 4.174 | 4.256 | 333,947 | +0.06(+1.43%) |
Feb 18, 2021 | 4.077 | 4.211 | 4.077 | 4.196 | 539,547 | +0.07(+1.63%) |
Feb 17, 2021 | 4.129 | 4.211 | 4.122 | 4.129 | 453,688 | -0.01(-0.18%) |
Feb 16, 2021 | 4.152 | 4.353 | 4.107 | 4.137 | 1,031,633 | -0.01(-0.36%) |
Feb 12, 2021 | 4.174 | 4.188 | 4.062 | 4.152 | 789,014 | -0.01(-0.18%) |
Feb 11, 2021 | 4.301 | 4.301 | 4.148 | 4.159 | 1,262,046 | -0.09(-2.11%) |
Feb 10, 2021 | 4.324 | 4.481 | 4.189 | 4.249 | 1,287,807 | +0.07(+1.61%) |
Feb 09, 2021 | 4.196 | 4.234 | 4.122 | 4.181 | 677,151 | -0.05(-1.24%) |
Feb 08, 2021 | 4.301 | 4.316 | 4.234 | 4.234 | 616,301 | -0.03(-0.70%) |
Feb 05, 2021 | 4.211 | 4.339 | 4.185 | 4.264 | 902,781 | +0.06(+1.42%) |
Feb 04, 2021 | 4.092 | 4.234 | 4.092 | 4.204 | 563,353 | +0.13(+3.12%) |
Feb 03, 2021 | 4.152 | 4.189 | 4.002 | 4.077 | 548,381 | -0.07(-1.80%) |
Feb 02, 2021 | 3.957 | 4.166 | 3.957 | 4.152 | 1,098,976 | +0.22(+5.71%) |
Feb 01, 2021 | 3.905 | 3.942 | 3.852 | 3.927 | 946,046 | +0.04(+0.96%) |
Jan 29, 2021 | 3.942 | 3.979 | 3.815 | 3.890 | 1,119,753 | -0.07(-1.70%) |
Jan 28, 2021 | 3.987 | 3.994 | 3.912 | 3.957 | 655,431 | -0.03(-0.75%) |
Jan 27, 2021 | 3.942 | 4.062 | 3.942 | 3.987 | 893,425 | -0.01(-0.19%) |
Jan 26, 2021 | 3.942 | 4.009 | 3.927 | 3.994 | 1,256,121 | +0.07(+1.71%) |
Jan 25, 2021 | 3.875 | 3.942 | 3.837 | 3.927 | 961,841 | +0.07(+1.74%) |
Jan 22, 2021 | 3.882 | 3.890 | 3.807 | 3.860 | 584,608 | -0.04(-0.96%) |
Jan 21, 2021 | 3.815 | 3.912 | 3.785 | 3.897 | 659,730 | +0.11(+2.96%) |
Jan 20, 2021 | 3.807 | 3.837 | 3.763 | 3.785 | 671,380 | -0.01(-0.39%) |
Jan 19, 2021 | 3.852 | 3.867 | 3.770 | 3.800 | 765,683 | -0.03(-0.78%) |
Jan 15, 2021 | 3.830 | 3.837 | 3.763 | 3.830 | 1,386,189 | +0.01(+0.20%) |
Jan 14, 2021 | 3.740 | 3.852 | 3.703 | 3.822 | 770,516 | +0.08(+2.20%) |
Jan 13, 2021 | 3.553 | 3.740 | 3.553 | 3.740 | 1,199,073 | +0.19(+5.26%) |
Jan 12, 2021 | 3.523 | 3.557 | 3.487 | 3.553 | 293,142 | +0.04(+1.06%) |
Jan 11, 2021 | 3.553 | 3.628 | 3.497 | 3.516 | 762,191 | -0.07(-2.08%) |
Jan 08, 2021 | 3.576 | 3.598 | 3.478 | 3.591 | 536,481 | +0.02(+0.63%) |
Jan 07, 2021 | 3.441 | 3.591 | 3.433 | 3.568 | 967,348 | +0.16(+4.61%) |
Jan 06, 2021 | 3.411 | 3.501 | 3.396 | 3.411 | 1,102,144 | +0.00(+0.00%) |
Jan 05, 2021 | 3.329 | 3.426 | 3.299 | 3.411 | 1,010,929 | +0.05(+1.56%) |