Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.516 | 3.568 | 3.434 | 3.538 | 4,620 | +0.12(+3.49%) |
Mar 30, 2021 | 3.486 | 3.508 | 3.359 | 3.419 | 12,972 | -0.10(-2.75%) |
Mar 29, 2021 | 3.501 | 3.516 | 3.434 | 3.516 | 2,922 | +0.00(+0.00%) |
Mar 26, 2021 | 3.516 | 3.598 | 3.464 | 3.516 | 10,739 | -0.01(-0.21%) |
Mar 25, 2021 | 3.441 | 3.665 | 3.397 | 3.523 | 8,046 | -0.03(-0.84%) |
Mar 24, 2021 | 3.561 | 3.724 | 3.538 | 3.553 | 14,765 | -0.04(-1.04%) |
Mar 23, 2021 | 3.613 | 3.613 | 3.494 | 3.590 | 11,844 | +0.10(+2.77%) |
Mar 22, 2021 | 3.643 | 3.643 | 3.494 | 3.494 | 12,741 | -0.15(-4.09%) |
Mar 19, 2021 | 3.702 | 3.702 | 3.590 | 3.643 | 3,221 | +0.10(+2.95%) |
Mar 18, 2021 | 3.537 | 3.553 | 3.494 | 3.538 | 10,504 | -0.06(-1.66%) |
Mar 17, 2021 | 3.583 | 3.605 | 3.531 | 3.598 | 4,079 | -0.01(-0.21%) |
Mar 16, 2021 | 3.620 | 3.706 | 3.575 | 3.605 | 9,385 | -0.01(-0.41%) |
Mar 15, 2021 | 3.926 | 3.926 | 3.575 | 3.620 | 45,745 | +0.04(+1.25%) |
Mar 12, 2021 | 3.575 | 3.575 | 3.523 | 3.575 | 17,586 | +0.06(+1.69%) |
Mar 11, 2021 | 3.583 | 3.665 | 3.516 | 3.516 | 6,758 | -0.06(-1.67%) |
Mar 10, 2021 | 3.650 | 3.873 | 3.426 | 3.575 | 110,754 | -0.05(-1.44%) |
Mar 09, 2021 | 3.479 | 3.687 | 3.412 | 3.628 | 26,013 | +0.17(+4.96%) |
Mar 08, 2021 | 3.464 | 3.464 | 3.397 | 3.456 | 9,645 | -0.01(-0.22%) |
Mar 05, 2021 | 3.248 | 3.464 | 3.248 | 3.464 | 12,753 | +0.26(+8.14%) |
Mar 04, 2021 | 3.486 | 3.486 | 3.009 | 3.203 | 24,384 | -0.22(-6.52%) |
Mar 03, 2021 | 3.389 | 3.561 | 3.382 | 3.426 | 7,803 | -0.01(-0.22%) |
Mar 02, 2021 | 3.575 | 3.575 | 3.166 | 3.434 | 34,107 | -0.19(-5.34%) |
Mar 01, 2021 | 3.650 | 3.687 | 3.598 | 3.628 | 6,869 | -0.02(-0.61%) |
Feb 26, 2021 | 3.747 | 3.799 | 3.561 | 3.650 | 63,365 | -0.10(-2.58%) |
Feb 25, 2021 | 3.650 | 3.958 | 3.602 | 3.747 | 114,822 | -0.04(-1.18%) |
Feb 24, 2021 | 3.605 | 3.960 | 3.600 | 3.791 | 49,843 | +0.01(+0.30%) |
Feb 23, 2021 | 3.643 | 3.784 | 3.598 | 3.780 | 26,397 | -0.11(-2.78%) |
Feb 22, 2021 | 3.613 | 3.978 | 3.613 | 3.888 | 37,602 | +0.18(+4.92%) |
Feb 19, 2021 | 3.635 | 3.956 | 3.613 | 3.706 | 7,786 | +0.05(+1.46%) |
Feb 18, 2021 | 3.799 | 3.925 | 3.653 | 3.653 | 13,056 | -0.24(-6.15%) |
Feb 17, 2021 | 3.993 | 4.068 | 3.866 | 3.892 | 37,026 | -0.20(-5.00%) |
Feb 16, 2021 | 3.680 | 4.097 | 3.680 | 4.097 | 29,746 | +0.41(+11.11%) |
Feb 12, 2021 | 3.702 | 3.836 | 3.613 | 3.687 | 29,131 | -0.10(-2.75%) |
Feb 11, 2021 | 3.933 | 4.112 | 3.784 | 3.791 | 21,450 | -0.22(-5.57%) |
Feb 10, 2021 | 3.955 | 4.186 | 3.732 | 4.015 | 111,275 | +0.16(+4.05%) |
Feb 09, 2021 | 3.881 | 3.946 | 3.769 | 3.859 | 38,519 | +0.11(+2.98%) |
Feb 08, 2021 | 3.814 | 3.993 | 3.695 | 3.747 | 90,508 | +0.07(+2.03%) |
Feb 05, 2021 | 3.561 | 3.896 | 3.441 | 3.672 | 152,908 | +0.25(+7.17%) |
Feb 04, 2021 | 3.412 | 3.583 | 3.412 | 3.426 | 15,802 | -0.03(-0.83%) |
Feb 03, 2021 | 3.509 | 3.509 | 3.417 | 3.455 | 7,807 | +0.08(+2.44%) |
Feb 02, 2021 | 3.412 | 3.516 | 3.373 | 3.373 | 24,051 | -0.02(-0.70%) |
Feb 01, 2021 | 3.426 | 3.538 | 3.352 | 3.397 | 16,227 | -0.10(-2.86%) |
Jan 29, 2021 | 4.320 | 4.320 | 3.494 | 3.497 | 111,560 | -1.19(-25.37%) |
Jan 28, 2021 | 3.508 | 4.998 | 3.322 | 4.685 | 430,960 | +1.24(+36.15%) |
Jan 27, 2021 | 3.382 | 3.575 | 3.367 | 3.441 | 6,148 | -0.13(-3.74%) |
Jan 26, 2021 | 3.574 | 3.583 | 3.485 | 3.575 | 7,589 | +0.04(+1.04%) |
Jan 25, 2021 | 3.404 | 3.613 | 3.404 | 3.538 | 34,998 | +0.10(+2.81%) |
Jan 22, 2021 | 3.367 | 3.523 | 3.331 | 3.441 | 39,871 | +0.09(+2.55%) |
Jan 21, 2021 | 3.389 | 3.397 | 3.345 | 3.356 | 5,356 | +0.03(+0.78%) |
Jan 20, 2021 | 3.342 | 3.464 | 3.330 | 3.330 | 7,313 | +0.01(+0.23%) |
Jan 19, 2021 | 3.310 | 3.366 | 3.292 | 3.322 | 6,588 | -0.01(-0.45%) |
Jan 15, 2021 | 3.412 | 3.464 | 3.322 | 3.337 | 12,887 | -0.05(-1.54%) |
Jan 14, 2021 | 3.322 | 3.471 | 3.307 | 3.389 | 27,545 | +0.04(+1.11%) |
Jan 13, 2021 | 3.315 | 3.464 | 3.300 | 3.352 | 17,999 | +0.04(+1.35%) |
Jan 12, 2021 | 3.188 | 3.315 | 3.121 | 3.307 | 52,450 | +0.12(+3.74%) |
Jan 11, 2021 | 3.203 | 3.203 | 3.054 | 3.188 | 19,898 | +0.01(+0.23%) |
Jan 08, 2021 | 3.188 | 3.203 | 3.024 | 3.181 | 49,269 | +0.03(+0.95%) |
Jan 07, 2021 | 3.233 | 3.233 | 3.017 | 3.151 | 49,408 | -0.02(-0.70%) |
Jan 06, 2021 | 3.129 | 3.248 | 3.091 | 3.173 | 101,737 | -0.24(-6.99%) |
Jan 05, 2021 | 3.062 | 3.590 | 3.062 | 3.412 | 346,186 | +0.34(+10.90%) |