Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.620 | 5.080 | 4.570 | 4.860 | 256,617 | +0.26(+5.65%) |
Mar 30, 2021 | 4.380 | 4.610 | 4.230 | 4.600 | 114,547 | +0.31(+7.23%) |
Mar 29, 2021 | 4.210 | 4.430 | 4.150 | 4.290 | 72,004 | -0.02(-0.46%) |
Mar 26, 2021 | 4.320 | 4.570 | 4.240 | 4.310 | 89,300 | +0.01(+0.23%) |
Mar 25, 2021 | 3.760 | 4.340 | 3.700 | 4.300 | 236,931 | +0.48(+12.57%) |
Mar 24, 2021 | 3.920 | 4.000 | 3.770 | 3.820 | 30,424 | -0.11(-2.80%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.880 | 3.930 | 37,521 | -0.03(-0.76%) |
Mar 22, 2021 | 4.060 | 4.060 | 3.900 | 3.960 | 61,138 | -0.04(-1.00%) |
Mar 19, 2021 | 3.810 | 4.040 | 3.790 | 4.000 | 23,900 | +0.11(+2.83%) |
Mar 18, 2021 | 3.820 | 4.085 | 3.780 | 3.890 | 55,706 | +0.06(+1.57%) |
Mar 17, 2021 | 3.900 | 4.120 | 3.780 | 3.830 | 91,433 | -0.05(-1.29%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.830 | 3.880 | 25,242 | +0.00(+0.00%) |
Mar 15, 2021 | 3.710 | 4.000 | 3.710 | 3.880 | 43,503 | +0.16(+4.30%) |
Mar 12, 2021 | 3.860 | 4.010 | 3.670 | 3.720 | 74,400 | -0.09(-2.36%) |
Mar 11, 2021 | 3.700 | 3.940 | 3.600 | 3.810 | 81,158 | +0.19(+5.25%) |
Mar 10, 2021 | 3.610 | 3.720 | 3.600 | 3.620 | 39,105 | -0.01(-0.28%) |
Mar 09, 2021 | 3.700 | 3.795 | 3.570 | 3.630 | 124,643 | -0.06(-1.63%) |
Mar 08, 2021 | 3.560 | 3.920 | 3.560 | 3.690 | 89,441 | +0.10(+2.79%) |
Mar 05, 2021 | 3.710 | 3.770 | 3.450 | 3.590 | 58,500 | -0.06(-1.64%) |
Mar 04, 2021 | 3.930 | 4.040 | 3.630 | 3.650 | 80,155 | -0.36(-8.98%) |
Mar 03, 2021 | 3.800 | 4.107 | 3.680 | 4.010 | 174,697 | +0.18(+4.70%) |
Mar 02, 2021 | 3.900 | 3.949 | 3.820 | 3.830 | 64,458 | -0.11(-2.79%) |
Mar 01, 2021 | 4.180 | 4.220 | 3.890 | 3.940 | 87,971 | -0.14(-3.43%) |
Feb 26, 2021 | 4.120 | 4.270 | 4.000 | 4.080 | 42,500 | -0.03(-0.73%) |
Feb 25, 2021 | 4.190 | 4.410 | 4.070 | 4.110 | 55,233 | -0.07(-1.67%) |
Feb 24, 2021 | 4.100 | 4.400 | 4.060 | 4.180 | 110,634 | +0.04(+0.97%) |
Feb 23, 2021 | 4.650 | 4.710 | 4.070 | 4.140 | 142,281 | -0.37(-8.20%) |
Feb 22, 2021 | 4.380 | 4.660 | 4.327 | 4.510 | 76,642 | +0.11(+2.50%) |
Feb 19, 2021 | 4.690 | 4.730 | 4.270 | 4.400 | 132,100 | -0.29(-6.18%) |
Feb 18, 2021 | 4.230 | 5.750 | 4.150 | 4.690 | 1,773,697 | +0.58(+14.11%) |
Feb 17, 2021 | 4.190 | 4.200 | 4.030 | 4.110 | 50,241 | -0.12(-2.84%) |
Feb 16, 2021 | 4.110 | 4.250 | 4.100 | 4.230 | 142,851 | +0.22(+5.49%) |
Feb 12, 2021 | 4.040 | 4.470 | 3.930 | 4.010 | 308,300 | +0.03(+0.75%) |
Feb 11, 2021 | 3.950 | 4.150 | 3.910 | 3.980 | 205,461 | +0.13(+3.38%) |
Feb 10, 2021 | 3.710 | 3.880 | 3.570 | 3.850 | 137,394 | +0.16(+4.34%) |
Feb 09, 2021 | 3.700 | 3.770 | 3.650 | 3.690 | 98,622 | +0.02(+0.54%) |
Feb 08, 2021 | 3.670 | 3.700 | 3.465 | 3.670 | 152,269 | +0.01(+0.27%) |
Feb 05, 2021 | 3.700 | 3.770 | 3.550 | 3.660 | 86,300 | +0.00(+0.00%) |
Feb 04, 2021 | 3.450 | 3.710 | 3.450 | 3.660 | 195,694 | +0.22(+6.40%) |
Feb 03, 2021 | 3.430 | 3.450 | 3.360 | 3.440 | 124,298 | +0.05(+1.47%) |
Feb 02, 2021 | 3.370 | 3.460 | 3.280 | 3.390 | 80,393 | +0.04(+1.19%) |
Feb 01, 2021 | 3.460 | 3.466 | 3.260 | 3.350 | 170,805 | -0.13(-3.74%) |
Jan 29, 2021 | 3.540 | 3.630 | 3.330 | 3.480 | 138,100 | -0.08(-2.25%) |
Jan 28, 2021 | 3.720 | 3.760 | 3.420 | 3.560 | 134,639 | -0.21(-5.57%) |
Jan 27, 2021 | 3.900 | 3.940 | 3.620 | 3.770 | 306,074 | -0.17(-4.31%) |
Jan 26, 2021 | 3.890 | 4.000 | 3.880 | 3.940 | 140,065 | +0.06(+1.55%) |
Jan 25, 2021 | 3.990 | 4.080 | 3.720 | 3.880 | 239,380 | -0.27(-6.51%) |
Jan 22, 2021 | 4.150 | 4.200 | 3.890 | 4.150 | 267,000 | -0.11(-2.58%) |
Jan 21, 2021 | 4.210 | 4.300 | 3.830 | 4.260 | 540,935 | -0.04(-0.93%) |
Jan 20, 2021 | 3.500 | 4.470 | 3.460 | 4.300 | 1,369,405 | +0.55(+14.67%) |
Jan 19, 2021 | 3.700 | 3.800 | 3.450 | 3.750 | 1,276,316 | -0.10(-2.60%) |
Jan 15, 2021 | 4.880 | 5.200 | 3.540 | 3.850 | 30,060,000 | +1.14(+42.07%) |
Jan 14, 2021 | 2.660 | 2.750 | 2.660 | 2.710 | 56,759 | +0.03(+1.12%) |
Jan 13, 2021 | 2.800 | 2.800 | 2.560 | 2.680 | 116,756 | -0.07(-2.55%) |
Jan 12, 2021 | 2.800 | 3.000 | 2.740 | 2.750 | 253,487 | +0.00(+0.00%) |
Jan 11, 2021 | 2.800 | 2.800 | 2.740 | 2.750 | 54,167 | -0.03(-1.08%) |
Jan 08, 2021 | 2.790 | 2.859 | 2.740 | 2.780 | 58,300 | -0.01(-0.36%) |
Jan 07, 2021 | 2.780 | 2.821 | 2.770 | 2.790 | 28,058 | +0.06(+2.20%) |
Jan 06, 2021 | 2.740 | 2.820 | 2.710 | 2.730 | 36,758 | -0.02(-0.73%) |
Jan 05, 2021 | 2.820 | 2.880 | 2.740 | 2.750 | 41,352 | -0.03(-1.08%) |