Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.370 | 4.580 | 4.320 | 4.550 | 219,944 | +0.30(+7.06%) |
Mar 30, 2021 | 4.200 | 4.430 | 4.050 | 4.250 | 258,488 | +0.03(+0.71%) |
Mar 29, 2021 | 4.300 | 4.480 | 4.090 | 4.220 | 368,150 | +0.01(+0.24%) |
Mar 26, 2021 | 4.440 | 4.500 | 4.020 | 4.210 | 584,300 | -0.24(-5.39%) |
Mar 25, 2021 | 4.240 | 4.500 | 4.000 | 4.450 | 632,316 | +0.05(+1.14%) |
Mar 24, 2021 | 5.030 | 5.110 | 4.400 | 4.400 | 429,482 | -0.59(-11.82%) |
Mar 23, 2021 | 5.250 | 5.250 | 4.820 | 4.990 | 508,124 | -0.36(-6.73%) |
Mar 22, 2021 | 5.450 | 5.480 | 5.160 | 5.350 | 340,719 | -0.02(-0.37%) |
Mar 19, 2021 | 5.160 | 5.400 | 4.910 | 5.370 | 524,400 | +0.45(+9.15%) |
Mar 18, 2021 | 5.410 | 5.410 | 4.800 | 4.920 | 914,168 | -0.35(-6.64%) |
Mar 17, 2021 | 4.900 | 5.490 | 4.900 | 5.270 | 496,799 | +0.24(+4.77%) |
Mar 16, 2021 | 5.360 | 5.510 | 4.830 | 5.030 | 806,324 | -0.43(-7.88%) |
Mar 15, 2021 | 5.280 | 5.740 | 5.260 | 5.460 | 908,732 | -0.19(-3.36%) |
Mar 12, 2021 | 4.750 | 5.700 | 4.710 | 5.650 | 2,012,800 | +0.38(+7.21%) |
Mar 11, 2021 | 4.540 | 7.070 | 4.520 | 5.270 | 45,774,808 | +1.48(+39.05%) |
Mar 10, 2021 | 3.990 | 4.050 | 3.710 | 3.790 | 385,647 | -0.13(-3.32%) |
Mar 09, 2021 | 3.770 | 3.990 | 3.760 | 3.920 | 691,907 | +0.21(+5.66%) |
Mar 08, 2021 | 3.580 | 3.900 | 3.480 | 3.710 | 583,962 | +0.23(+6.61%) |
Mar 05, 2021 | 3.550 | 3.680 | 3.250 | 3.480 | 793,400 | +0.11(+3.26%) |
Mar 04, 2021 | 3.790 | 3.800 | 3.300 | 3.370 | 798,813 | -0.45(-11.78%) |
Mar 03, 2021 | 4.160 | 4.180 | 3.780 | 3.820 | 458,007 | -0.38(-9.05%) |
Mar 02, 2021 | 4.330 | 4.410 | 4.150 | 4.200 | 121,734 | -0.10(-2.33%) |
Mar 01, 2021 | 4.280 | 4.360 | 4.160 | 4.300 | 208,179 | +0.24(+5.91%) |
Feb 26, 2021 | 4.400 | 4.520 | 4.030 | 4.060 | 420,100 | -0.39(-8.76%) |
Feb 25, 2021 | 4.877 | 4.940 | 4.360 | 4.450 | 292,765 | -0.40(-8.25%) |
Feb 24, 2021 | 4.880 | 5.210 | 4.710 | 4.850 | 383,676 | +0.14(+2.97%) |
Feb 23, 2021 | 4.900 | 5.010 | 4.200 | 4.710 | 846,502 | -0.75(-13.74%) |
Feb 22, 2021 | 5.120 | 6.200 | 5.000 | 5.460 | 3,137,418 | +0.41(+8.12%) |
Feb 19, 2021 | 5.010 | 5.250 | 4.670 | 5.050 | 660,800 | +0.20(+4.12%) |
Feb 18, 2021 | 4.910 | 5.490 | 4.660 | 4.850 | 538,749 | -0.34(-6.55%) |
Feb 17, 2021 | 4.950 | 5.350 | 4.830 | 5.190 | 525,275 | +0.06(+1.17%) |
Feb 16, 2021 | 5.700 | 5.700 | 4.920 | 5.130 | 1,000,265 | -0.48(-8.56%) |
Feb 12, 2021 | 5.590 | 6.090 | 5.470 | 5.610 | 675,600 | +0.00(+0.00%) |
Feb 11, 2021 | 6.300 | 6.350 | 5.370 | 5.610 | 1,562,799 | +0.00(+0.00%) |
Feb 10, 2021 | 6.460 | 7.300 | 5.370 | 5.610 | 6,846,472 | -1.20(-17.62%) |
Feb 09, 2021 | 4.380 | 6.950 | 4.180 | 6.810 | 8,619,563 | +2.37(+53.38%) |
Feb 08, 2021 | 4.150 | 4.460 | 3.920 | 4.440 | 1,078,919 | +0.28(+6.73%) |
Feb 05, 2021 | 4.020 | 4.250 | 3.780 | 4.160 | 933,900 | +0.04(+0.97%) |
Feb 04, 2021 | 3.600 | 4.200 | 3.480 | 4.120 | 1,406,824 | +0.55(+15.41%) |
Feb 03, 2021 | 4.100 | 4.100 | 3.260 | 3.570 | 2,678,730 | -0.31(-7.99%) |
Feb 02, 2021 | 3.720 | 3.920 | 3.480 | 3.880 | 780,863 | +0.26(+7.18%) |
Feb 01, 2021 | 3.160 | 3.650 | 3.070 | 3.620 | 1,810,978 | +0.57(+18.69%) |
Jan 29, 2021 | 2.650 | 3.100 | 2.580 | 3.050 | 948,300 | +0.48(+18.68%) |
Jan 28, 2021 | 2.670 | 2.840 | 2.520 | 2.570 | 597,204 | -0.16(-5.86%) |
Jan 27, 2021 | 2.850 | 2.930 | 2.610 | 2.730 | 599,709 | -0.26(-8.70%) |
Jan 26, 2021 | 2.950 | 3.080 | 2.890 | 2.990 | 384,127 | +0.03(+1.01%) |
Jan 25, 2021 | 2.960 | 3.000 | 2.630 | 2.960 | 512,579 | +0.13(+4.59%) |
Jan 22, 2021 | 2.760 | 2.850 | 2.689 | 2.830 | 189,500 | +0.07(+2.54%) |
Jan 21, 2021 | 2.840 | 2.867 | 2.760 | 2.760 | 140,871 | -0.06(-2.13%) |
Jan 20, 2021 | 2.730 | 2.930 | 2.725 | 2.820 | 695,931 | +0.12(+4.44%) |
Jan 19, 2021 | 2.700 | 2.740 | 2.630 | 2.700 | 318,953 | +0.07(+2.66%) |
Jan 15, 2021 | 2.770 | 2.850 | 2.620 | 2.630 | 337,000 | -0.13(-4.71%) |
Jan 14, 2021 | 2.630 | 2.850 | 2.630 | 2.760 | 565,617 | +0.16(+6.15%) |
Jan 13, 2021 | 2.490 | 2.600 | 2.440 | 2.600 | 264,252 | +0.10(+4.00%) |
Jan 12, 2021 | 2.490 | 2.550 | 2.450 | 2.500 | 266,788 | +0.04(+1.63%) |
Jan 11, 2021 | 2.390 | 2.500 | 2.340 | 2.460 | 246,297 | +0.07(+2.93%) |
Jan 08, 2021 | 2.530 | 2.620 | 2.350 | 2.390 | 359,200 | -0.14(-5.53%) |
Jan 07, 2021 | 2.380 | 2.570 | 2.380 | 2.530 | 349,568 | +0.16(+6.75%) |
Jan 06, 2021 | 2.400 | 2.500 | 2.330 | 2.370 | 394,510 | -0.03(-1.25%) |
Jan 05, 2021 | 2.310 | 2.450 | 2.280 | 2.400 | 537,826 | +0.12(+5.26%) |