Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.400 | 3.580 | 3.340 | 3.490 | 350,849 | +0.09(+2.65%) |
Mar 30, 2021 | 3.430 | 3.430 | 3.250 | 3.400 | 228,231 | -0.03(-0.87%) |
Mar 29, 2021 | 3.530 | 3.530 | 3.310 | 3.430 | 279,290 | -0.10(-2.83%) |
Mar 26, 2021 | 3.690 | 3.690 | 3.345 | 3.530 | 423,700 | -0.02(-0.56%) |
Mar 25, 2021 | 3.520 | 3.630 | 3.260 | 3.550 | 1,352,893 | +0.12(+3.50%) |
Mar 24, 2021 | 3.630 | 3.650 | 3.410 | 3.430 | 451,668 | -0.26(-7.05%) |
Mar 23, 2021 | 3.930 | 4.110 | 3.610 | 3.690 | 561,127 | -0.15(-3.91%) |
Mar 22, 2021 | 3.900 | 3.960 | 3.770 | 3.840 | 408,229 | +0.02(+0.52%) |
Mar 19, 2021 | 4.100 | 4.190 | 3.790 | 3.820 | 783,000 | -0.40(-9.48%) |
Mar 18, 2021 | 3.830 | 4.480 | 3.620 | 4.220 | 2,961,785 | +0.54(+14.67%) |
Mar 17, 2021 | 3.500 | 3.850 | 3.460 | 3.680 | 743,833 | +0.16(+4.55%) |
Mar 16, 2021 | 3.700 | 3.770 | 3.510 | 3.520 | 126,129 | -0.15(-4.09%) |
Mar 15, 2021 | 3.610 | 3.770 | 3.610 | 3.670 | 105,737 | +0.08(+2.23%) |
Mar 12, 2021 | 3.650 | 3.740 | 3.570 | 3.590 | 149,400 | -0.11(-2.97%) |
Mar 11, 2021 | 3.600 | 3.720 | 3.560 | 3.700 | 314,262 | +0.22(+6.32%) |
Mar 10, 2021 | 3.730 | 3.740 | 3.450 | 3.480 | 220,981 | -0.13(-3.60%) |
Mar 09, 2021 | 3.550 | 3.670 | 3.510 | 3.610 | 295,894 | +0.20(+5.87%) |
Mar 08, 2021 | 3.580 | 3.648 | 3.390 | 3.410 | 96,133 | -0.11(-3.12%) |
Mar 05, 2021 | 3.660 | 3.660 | 3.260 | 3.520 | 314,200 | -0.12(-3.30%) |
Mar 04, 2021 | 3.940 | 3.980 | 3.470 | 3.640 | 398,102 | -0.35(-8.77%) |
Mar 03, 2021 | 4.090 | 4.090 | 3.890 | 3.990 | 376,638 | -0.08(-1.97%) |
Mar 02, 2021 | 4.230 | 4.300 | 3.975 | 4.070 | 334,823 | -0.13(-3.10%) |
Mar 01, 2021 | 4.080 | 4.240 | 4.040 | 4.200 | 270,408 | +0.12(+2.94%) |
Feb 26, 2021 | 4.246 | 4.246 | 3.840 | 4.080 | 372,300 | +0.00(+0.00%) |
Feb 25, 2021 | 4.350 | 4.360 | 4.070 | 4.080 | 235,237 | -0.27(-6.21%) |
Feb 24, 2021 | 4.320 | 4.510 | 4.310 | 4.350 | 373,703 | +0.07(+1.64%) |
Feb 23, 2021 | 4.390 | 4.420 | 4.070 | 4.280 | 338,865 | -0.30(-6.55%) |
Feb 22, 2021 | 4.780 | 4.950 | 4.490 | 4.580 | 337,900 | -0.27(-5.57%) |
Feb 19, 2021 | 4.890 | 5.050 | 4.810 | 4.850 | 291,600 | -0.05(-1.02%) |
Feb 18, 2021 | 4.960 | 4.960 | 4.761 | 4.900 | 257,192 | -0.07(-1.41%) |
Feb 17, 2021 | 5.000 | 5.170 | 4.900 | 4.970 | 391,797 | -0.06(-1.19%) |
Feb 16, 2021 | 4.950 | 5.140 | 4.870 | 5.030 | 665,350 | +0.16(+3.29%) |
Feb 12, 2021 | 4.660 | 4.870 | 4.610 | 4.870 | 241,300 | +0.22(+4.73%) |
Feb 11, 2021 | 4.970 | 4.970 | 4.600 | 4.650 | 396,583 | -0.17(-3.53%) |
Feb 10, 2021 | 4.920 | 5.000 | 4.460 | 4.820 | 576,823 | -0.01(-0.21%) |
Feb 09, 2021 | 4.570 | 4.840 | 4.550 | 4.830 | 456,633 | +0.32(+7.10%) |
Feb 08, 2021 | 4.300 | 4.570 | 4.210 | 4.510 | 652,477 | +0.27(+6.37%) |
Feb 05, 2021 | 4.260 | 4.280 | 4.140 | 4.240 | 247,200 | -0.01(-0.24%) |
Feb 04, 2021 | 4.190 | 4.260 | 4.160 | 4.250 | 249,672 | +0.11(+2.66%) |
Feb 03, 2021 | 4.010 | 4.180 | 3.970 | 4.140 | 341,971 | +0.17(+4.28%) |
Feb 02, 2021 | 3.930 | 4.030 | 3.830 | 3.970 | 391,033 | +0.09(+2.32%) |
Feb 01, 2021 | 3.890 | 3.900 | 3.770 | 3.880 | 193,952 | +0.00(+0.00%) |
Jan 29, 2021 | 3.910 | 4.070 | 3.820 | 3.880 | 352,900 | -0.02(-0.51%) |
Jan 28, 2021 | 3.990 | 4.080 | 3.860 | 3.900 | 225,542 | -0.04(-1.02%) |
Jan 27, 2021 | 4.170 | 4.200 | 3.870 | 3.940 | 527,710 | -0.36(-8.37%) |
Jan 26, 2021 | 4.200 | 4.300 | 4.110 | 4.300 | 272,333 | +0.09(+2.14%) |
Jan 25, 2021 | 4.290 | 4.380 | 4.020 | 4.210 | 448,277 | -0.10(-2.32%) |
Jan 22, 2021 | 4.150 | 4.330 | 4.110 | 4.310 | 439,900 | +0.13(+3.11%) |
Jan 21, 2021 | 4.300 | 4.360 | 4.100 | 4.180 | 581,949 | -0.06(-1.42%) |
Jan 20, 2021 | 3.970 | 4.540 | 3.920 | 4.240 | 2,645,235 | +0.26(+6.53%) |
Jan 19, 2021 | 3.900 | 3.990 | 3.770 | 3.980 | 826,090 | +0.19(+5.01%) |
Jan 15, 2021 | 3.850 | 3.920 | 3.700 | 3.790 | 521,500 | -0.04(-1.04%) |
Jan 14, 2021 | 3.870 | 3.900 | 3.780 | 3.830 | 311,065 | -0.01(-0.26%) |
Jan 13, 2021 | 3.990 | 4.000 | 3.800 | 3.840 | 330,101 | -0.14(-3.52%) |
Jan 12, 2021 | 3.940 | 4.010 | 3.830 | 3.980 | 921,295 | +0.09(+2.31%) |
Jan 11, 2021 | 3.740 | 3.900 | 3.640 | 3.890 | 797,377 | +0.15(+4.01%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.620 | 3.740 | 663,800 | +0.01(+0.27%) |
Jan 07, 2021 | 3.840 | 3.840 | 3.680 | 3.730 | 751,724 | -0.15(-3.87%) |
Jan 06, 2021 | 3.770 | 4.010 | 3.610 | 3.880 | 3,606,618 | +0.24(+6.59%) |
Jan 05, 2021 | 3.650 | 3.800 | 3.610 | 3.640 | 488,545 | -0.04(-1.09%) |