Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.552 | 3.731 | 3.552 | 3.663 | 3,061,018 | +0.09(+2.63%) |
Mar 30, 2021 | 3.671 | 3.671 | 3.560 | 3.569 | 1,954,217 | -0.14(-3.69%) |
Mar 29, 2021 | 3.765 | 3.834 | 3.650 | 3.706 | 1,748,381 | -0.13(-3.34%) |
Mar 26, 2021 | 3.765 | 3.842 | 3.718 | 3.834 | 1,236,459 | +0.13(+3.46%) |
Mar 25, 2021 | 3.595 | 3.731 | 3.526 | 3.706 | 1,470,546 | +0.09(+2.36%) |
Mar 24, 2021 | 3.688 | 3.774 | 3.612 | 3.620 | 2,250,736 | -0.02(-0.47%) |
Mar 23, 2021 | 3.808 | 3.821 | 3.612 | 3.637 | 2,373,571 | -0.21(-5.54%) |
Mar 22, 2021 | 3.962 | 3.979 | 3.851 | 3.851 | 1,254,150 | -0.09(-2.38%) |
Mar 19, 2021 | 3.851 | 4.073 | 3.851 | 3.945 | 3,598,581 | +0.06(+1.54%) |
Mar 18, 2021 | 4.141 | 4.145 | 3.876 | 3.885 | 1,715,602 | -0.22(-5.41%) |
Mar 17, 2021 | 4.098 | 4.201 | 4.030 | 4.107 | 1,873,771 | -0.01(-0.21%) |
Mar 16, 2021 | 4.184 | 4.235 | 4.056 | 4.115 | 1,281,964 | -0.11(-2.63%) |
Mar 15, 2021 | 4.261 | 4.320 | 4.177 | 4.226 | 1,255,687 | -0.05(-1.20%) |
Mar 12, 2021 | 4.303 | 4.346 | 4.192 | 4.278 | 1,792,439 | -0.01(-0.20%) |
Mar 11, 2021 | 4.243 | 4.295 | 4.141 | 4.286 | 2,400,477 | +0.09(+2.24%) |
Mar 10, 2021 | 3.970 | 4.218 | 3.970 | 4.192 | 1,740,127 | +0.26(+6.51%) |
Mar 09, 2021 | 4.158 | 4.175 | 3.928 | 3.936 | 3,448,020 | -0.25(-5.92%) |
Mar 08, 2021 | 4.269 | 4.389 | 4.115 | 4.184 | 3,204,502 | -0.08(-1.80%) |
Mar 05, 2021 | 4.098 | 4.261 | 3.979 | 4.261 | 4,393,725 | +0.24(+5.94%) |
Mar 04, 2021 | 3.953 | 4.209 | 3.868 | 4.021 | 4,184,415 | +0.09(+2.39%) |
Mar 03, 2021 | 3.808 | 4.039 | 3.782 | 3.928 | 4,466,821 | +0.16(+4.31%) |
Mar 02, 2021 | 3.629 | 3.804 | 3.595 | 3.765 | 4,616,542 | +0.17(+4.75%) |
Mar 01, 2021 | 3.432 | 3.595 | 3.347 | 3.595 | 7,736,577 | +0.31(+9.35%) |
Feb 26, 2021 | 3.543 | 3.586 | 3.287 | 3.287 | 16,108,294 | -0.32(-8.77%) |
Feb 25, 2021 | 3.842 | 3.851 | 3.560 | 3.603 | 4,048,794 | -0.26(-6.64%) |
Feb 24, 2021 | 3.731 | 3.868 | 3.620 | 3.859 | 5,037,032 | +0.20(+5.36%) |
Feb 23, 2021 | 3.654 | 3.723 | 3.398 | 3.663 | 3,042,957 | +0.02(+0.47%) |
Feb 22, 2021 | 3.501 | 3.748 | 3.458 | 3.646 | 4,319,858 | +0.15(+4.40%) |
Feb 19, 2021 | 3.501 | 3.518 | 3.385 | 3.492 | 3,888,342 | +0.03(+0.99%) |
Feb 18, 2021 | 3.637 | 3.646 | 3.373 | 3.458 | 6,298,967 | -0.20(-5.59%) |
Feb 17, 2021 | 3.876 | 3.889 | 3.496 | 3.663 | 5,834,224 | -0.38(-9.30%) |
Feb 16, 2021 | 3.996 | 4.115 | 3.962 | 4.039 | 4,025,750 | +0.14(+3.50%) |
Feb 12, 2021 | 3.817 | 3.932 | 3.731 | 3.902 | 2,294,308 | +0.11(+2.93%) |
Feb 11, 2021 | 3.782 | 3.817 | 3.654 | 3.791 | 1,884,794 | +0.03(+0.68%) |
Feb 10, 2021 | 3.620 | 3.791 | 3.603 | 3.765 | 2,994,097 | +0.10(+2.80%) |
Feb 09, 2021 | 3.688 | 3.693 | 3.577 | 3.663 | 1,647,566 | -0.01(-0.23%) |
Feb 08, 2021 | 3.612 | 3.740 | 3.577 | 3.671 | 2,934,053 | +0.09(+2.38%) |
Feb 05, 2021 | 3.560 | 3.595 | 3.492 | 3.586 | 1,995,412 | +0.09(+2.44%) |
Feb 04, 2021 | 3.484 | 3.560 | 3.424 | 3.501 | 2,451,604 | +0.06(+1.74%) |
Feb 03, 2021 | 3.355 | 3.484 | 3.347 | 3.441 | 2,534,599 | +0.11(+3.33%) |
Feb 02, 2021 | 3.330 | 3.364 | 3.253 | 3.330 | 2,009,345 | +0.08(+2.36%) |
Feb 01, 2021 | 3.381 | 3.381 | 3.168 | 3.253 | 2,788,503 | -0.07(-2.06%) |
Jan 29, 2021 | 3.381 | 3.454 | 3.202 | 3.321 | 2,925,948 | -0.07(-2.17%) |
Jan 28, 2021 | 3.437 | 3.462 | 3.287 | 3.395 | 3,152,007 | +0.03(+0.74%) |
Jan 27, 2021 | 3.337 | 3.528 | 3.282 | 3.370 | 4,207,080 | +0.00(+0.00%) |
Jan 26, 2021 | 3.403 | 3.470 | 3.270 | 3.370 | 6,444,233 | +0.03(+0.75%) |
Jan 25, 2021 | 3.337 | 3.412 | 3.253 | 3.345 | 2,617,339 | +0.01(+0.25%) |
Jan 22, 2021 | 3.136 | 3.345 | 3.078 | 3.337 | 2,251,776 | +0.12(+3.63%) |
Jan 21, 2021 | 3.303 | 3.320 | 3.153 | 3.220 | 2,202,126 | -0.08(-2.28%) |
Jan 20, 2021 | 3.503 | 3.520 | 3.178 | 3.295 | 4,038,546 | -0.17(-4.82%) |
Jan 19, 2021 | 3.520 | 3.578 | 3.387 | 3.462 | 2,590,045 | -0.07(-1.89%) |
Jan 15, 2021 | 3.537 | 3.587 | 3.428 | 3.528 | 2,439,274 | -0.10(-2.76%) |
Jan 14, 2021 | 3.553 | 3.712 | 3.545 | 3.629 | 1,468,409 | +0.11(+3.08%) |
Jan 13, 2021 | 3.570 | 3.662 | 3.437 | 3.520 | 2,492,729 | -0.14(-3.87%) |
Jan 12, 2021 | 3.420 | 3.670 | 3.403 | 3.662 | 2,193,731 | +0.29(+8.66%) |
Jan 11, 2021 | 3.270 | 3.382 | 3.220 | 3.370 | 1,951,521 | +0.03(+0.75%) |
Jan 08, 2021 | 3.495 | 3.495 | 3.274 | 3.345 | 2,032,149 | -0.13(-3.84%) |
Jan 07, 2021 | 3.495 | 3.553 | 3.441 | 3.478 | 3,249,797 | -0.03(-0.95%) |
Jan 06, 2021 | 3.328 | 3.537 | 3.287 | 3.512 | 4,035,183 | +0.20(+6.05%) |
Jan 05, 2021 | 3.045 | 3.420 | 3.045 | 3.312 | 2,468,336 | +0.27(+8.77%) |