Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.464 | 3.528 | 3.429 | 3.500 | 59,976,596 | +0.03(+0.81%) |
Mar 30, 2021 | 3.415 | 3.500 | 3.401 | 3.471 | 40,496,044 | +0.07(+2.07%) |
Mar 29, 2021 | 3.394 | 3.436 | 3.344 | 3.401 | 48,591,728 | -0.04(-1.03%) |
Mar 26, 2021 | 3.429 | 3.464 | 3.373 | 3.436 | 40,446,404 | +0.02(+0.61%) |
Mar 25, 2021 | 3.352 | 3.422 | 3.338 | 3.415 | 68,230,896 | +0.02(+0.62%) |
Mar 24, 2021 | 3.493 | 3.526 | 3.380 | 3.394 | 75,718,256 | -0.11(-3.21%) |
Mar 23, 2021 | 3.556 | 3.647 | 3.507 | 3.507 | 73,749,896 | -0.08(-2.16%) |
Mar 22, 2021 | 3.507 | 3.605 | 3.471 | 3.584 | 62,370,028 | +0.01(+0.39%) |
Mar 19, 2021 | 3.563 | 3.631 | 3.507 | 3.570 | 64,018,456 | +0.04(+1.20%) |
Mar 18, 2021 | 3.577 | 3.626 | 3.514 | 3.528 | 64,858,476 | +0.04(+1.01%) |
Mar 17, 2021 | 3.345 | 3.521 | 3.331 | 3.493 | 69,056,944 | +0.14(+4.20%) |
Mar 16, 2021 | 3.429 | 3.436 | 3.338 | 3.352 | 43,122,616 | -0.06(-1.86%) |
Mar 15, 2021 | 3.401 | 3.450 | 3.366 | 3.415 | 55,662,656 | -0.01(-0.21%) |
Mar 12, 2021 | 3.436 | 3.471 | 3.408 | 3.422 | 51,550,660 | -0.04(-1.22%) |
Mar 11, 2021 | 3.457 | 3.478 | 3.373 | 3.464 | 74,032,096 | +0.10(+2.93%) |
Mar 10, 2021 | 3.352 | 3.408 | 3.267 | 3.366 | 108,471,432 | +0.06(+1.70%) |
Mar 09, 2021 | 3.246 | 3.345 | 3.190 | 3.309 | 83,782,592 | +0.07(+2.17%) |
Mar 08, 2021 | 3.394 | 3.436 | 3.218 | 3.239 | 104,894,816 | -0.17(-4.96%) |
Mar 05, 2021 | 3.429 | 3.429 | 3.313 | 3.408 | 94,635,280 | +0.12(+3.64%) |
Mar 04, 2021 | 3.380 | 3.422 | 3.260 | 3.288 | 112,602,832 | +0.09(+2.86%) |
Mar 03, 2021 | 3.126 | 3.267 | 3.035 | 3.197 | 137,358,208 | -0.01(-0.22%) |
Mar 02, 2021 | 3.091 | 3.281 | 3.049 | 3.204 | 104,513,768 | +0.08(+2.71%) |
Mar 01, 2021 | 3.204 | 3.253 | 3.105 | 3.119 | 62,852,128 | -0.07(-2.15%) |
Feb 26, 2021 | 3.350 | 3.371 | 3.188 | 3.188 | 70,309,952 | -0.10(-3.07%) |
Feb 25, 2021 | 3.436 | 3.450 | 3.275 | 3.289 | 68,822,408 | -0.17(-5.05%) |
Feb 24, 2021 | 3.429 | 3.471 | 3.408 | 3.464 | 55,298,100 | -0.03(-1.00%) |
Feb 23, 2021 | 3.394 | 3.506 | 3.345 | 3.499 | 110,423,728 | +0.24(+7.53%) |
Feb 22, 2021 | 3.359 | 3.373 | 3.254 | 3.254 | 149,323,136 | -0.34(-9.36%) |
Feb 19, 2021 | 3.625 | 3.684 | 3.541 | 3.590 | 61,029,540 | -0.01(-0.39%) |
Feb 18, 2021 | 3.646 | 3.688 | 3.583 | 3.604 | 50,183,352 | -0.06(-1.53%) |
Feb 17, 2021 | 3.625 | 3.667 | 3.583 | 3.660 | 45,012,020 | +0.03(+0.97%) |
Feb 16, 2021 | 3.639 | 3.667 | 3.583 | 3.625 | 21,105,834 | +0.01(+0.19%) |
Feb 12, 2021 | 3.583 | 3.674 | 3.576 | 3.618 | 37,392,672 | +0.00(+0.00%) |
Feb 11, 2021 | 3.660 | 3.674 | 3.569 | 3.618 | 30,288,632 | +0.01(+0.19%) |
Feb 10, 2021 | 3.611 | 3.632 | 3.548 | 3.611 | 37,779,616 | -0.01(-0.19%) |
Feb 09, 2021 | 3.541 | 3.695 | 3.520 | 3.618 | 51,134,740 | +0.03(+0.78%) |
Feb 08, 2021 | 3.632 | 3.695 | 3.576 | 3.590 | 62,872,536 | -0.07(-1.91%) |
Feb 05, 2021 | 3.674 | 3.702 | 3.618 | 3.660 | 58,694,136 | +0.00(+0.00%) |
Feb 04, 2021 | 3.667 | 3.674 | 3.625 | 3.660 | 50,099,808 | -0.03(-0.76%) |
Feb 03, 2021 | 3.758 | 3.793 | 3.674 | 3.688 | 46,422,076 | -0.03(-0.94%) |
Feb 02, 2021 | 3.786 | 3.814 | 3.681 | 3.723 | 65,669,976 | -0.02(-0.56%) |
Feb 01, 2021 | 3.765 | 3.786 | 3.674 | 3.744 | 60,851,196 | +0.09(+2.54%) |
Jan 29, 2021 | 3.714 | 3.731 | 3.609 | 3.651 | 69,270,056 | -0.13(-3.51%) |
Jan 28, 2021 | 3.742 | 3.826 | 3.707 | 3.784 | 64,697,696 | +0.10(+2.85%) |
Jan 27, 2021 | 3.693 | 3.770 | 3.616 | 3.679 | 52,896,876 | -0.02(-0.57%) |
Jan 26, 2021 | 3.847 | 3.854 | 3.693 | 3.700 | 51,514,288 | +0.03(+0.95%) |
Jan 25, 2021 | 3.742 | 3.742 | 3.644 | 3.665 | 40,753,236 | -0.11(-2.80%) |
Jan 22, 2021 | 3.806 | 3.816 | 3.715 | 3.771 | 50,688,992 | -0.13(-3.23%) |
Jan 21, 2021 | 3.952 | 3.966 | 3.861 | 3.896 | 39,819,840 | -0.10(-2.62%) |
Jan 20, 2021 | 4.036 | 4.050 | 3.973 | 4.001 | 30,147,762 | -0.05(-1.21%) |
Jan 19, 2021 | 4.134 | 4.155 | 4.008 | 4.050 | 51,108,056 | -0.11(-2.68%) |
Jan 15, 2021 | 4.239 | 4.259 | 4.141 | 4.162 | 45,659,132 | -0.24(-5.40%) |
Jan 14, 2021 | 4.218 | 4.434 | 4.204 | 4.399 | 68,045,304 | +0.24(+5.70%) |
Jan 13, 2021 | 4.239 | 4.239 | 4.113 | 4.162 | 54,799,168 | -0.05(-1.16%) |
Jan 12, 2021 | 4.106 | 4.252 | 4.085 | 4.211 | 50,529,536 | +0.09(+2.20%) |
Jan 11, 2021 | 4.106 | 4.148 | 4.043 | 4.120 | 62,488,712 | -0.12(-2.80%) |
Jan 08, 2021 | 4.294 | 4.315 | 4.204 | 4.239 | 62,547,872 | -0.03(-0.65%) |
Jan 07, 2021 | 4.266 | 4.287 | 4.183 | 4.266 | 53,979,768 | +0.08(+1.83%) |
Jan 06, 2021 | 4.113 | 4.259 | 4.092 | 4.190 | 66,100,608 | +0.10(+2.56%) |
Jan 05, 2021 | 4.001 | 4.120 | 3.980 | 4.085 | 52,574,136 | -0.03(-0.68%) |