Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.558 | 3.592 | 3.437 | 3.437 | 211,813 | -0.13(-3.63%) |
Mar 30, 2021 | 3.653 | 3.687 | 3.532 | 3.566 | 182,015 | -0.13(-3.47%) |
Mar 29, 2021 | 3.789 | 3.832 | 3.677 | 3.695 | 66,660 | -0.09(-2.50%) |
Mar 26, 2021 | 3.755 | 3.875 | 3.703 | 3.789 | 144,218 | +0.06(+1.62%) |
Mar 25, 2021 | 3.617 | 3.729 | 3.574 | 3.729 | 151,953 | +0.10(+2.85%) |
Mar 24, 2021 | 3.557 | 3.695 | 3.548 | 3.626 | 69,812 | +0.03(+0.96%) |
Mar 23, 2021 | 3.617 | 3.669 | 3.548 | 3.591 | 120,848 | -0.12(-3.25%) |
Mar 22, 2021 | 3.746 | 3.781 | 3.631 | 3.712 | 112,615 | -0.02(-0.46%) |
Mar 19, 2021 | 3.617 | 3.746 | 3.617 | 3.729 | 237,461 | +0.07(+1.88%) |
Mar 18, 2021 | 3.875 | 3.875 | 3.617 | 3.660 | 129,040 | -0.24(-6.18%) |
Mar 17, 2021 | 3.746 | 3.918 | 3.746 | 3.901 | 98,739 | +0.15(+3.90%) |
Mar 16, 2021 | 3.918 | 3.944 | 3.729 | 3.755 | 102,498 | -0.22(-5.63%) |
Mar 15, 2021 | 4.039 | 4.039 | 3.961 | 3.979 | 105,361 | -0.07(-1.70%) |
Mar 12, 2021 | 4.048 | 4.048 | 4.005 | 4.048 | 110,079 | +0.03(+0.64%) |
Mar 11, 2021 | 4.013 | 4.039 | 3.972 | 4.022 | 96,387 | +0.06(+1.52%) |
Mar 10, 2021 | 3.832 | 3.970 | 3.763 | 3.961 | 196,065 | +0.19(+5.02%) |
Mar 09, 2021 | 3.893 | 3.895 | 3.755 | 3.772 | 90,235 | -0.11(-2.88%) |
Mar 08, 2021 | 3.875 | 3.936 | 3.809 | 3.884 | 149,994 | +0.06(+1.58%) |
Mar 05, 2021 | 3.875 | 3.875 | 3.767 | 3.824 | 119,020 | +0.09(+2.30%) |
Mar 04, 2021 | 3.720 | 3.814 | 3.675 | 3.738 | 128,579 | +0.00(+0.00%) |
Mar 03, 2021 | 3.703 | 3.824 | 3.703 | 3.738 | 77,962 | +0.01(+0.23%) |
Mar 02, 2021 | 3.557 | 3.789 | 3.557 | 3.729 | 103,761 | +0.11(+3.10%) |
Mar 01, 2021 | 3.600 | 3.821 | 3.570 | 3.617 | 250,612 | +0.13(+3.70%) |
Feb 26, 2021 | 3.591 | 3.658 | 3.445 | 3.488 | 100,093 | -0.08(-2.17%) |
Feb 25, 2021 | 3.626 | 3.703 | 3.548 | 3.565 | 172,001 | -0.08(-2.21%) |
Feb 24, 2021 | 3.612 | 3.835 | 3.612 | 3.646 | 208,403 | +0.01(+0.24%) |
Feb 23, 2021 | 3.732 | 3.766 | 3.429 | 3.637 | 208,359 | -0.14(-3.64%) |
Feb 22, 2021 | 3.740 | 3.842 | 3.740 | 3.775 | 122,095 | +0.03(+0.92%) |
Feb 19, 2021 | 3.732 | 3.757 | 3.706 | 3.740 | 136,970 | +0.04(+1.16%) |
Feb 18, 2021 | 3.672 | 3.697 | 3.646 | 3.697 | 86,433 | +0.03(+0.70%) |
Feb 17, 2021 | 3.629 | 3.689 | 3.543 | 3.672 | 131,085 | +0.00(+0.00%) |
Feb 16, 2021 | 3.491 | 3.680 | 3.474 | 3.672 | 270,748 | +0.22(+6.47%) |
Feb 12, 2021 | 3.354 | 3.500 | 3.346 | 3.449 | 248,178 | +0.08(+2.29%) |
Feb 11, 2021 | 3.311 | 3.394 | 3.311 | 3.371 | 119,691 | +0.03(+0.77%) |
Feb 10, 2021 | 3.294 | 3.414 | 3.277 | 3.346 | 154,595 | +0.03(+1.04%) |
Feb 09, 2021 | 3.346 | 3.380 | 3.311 | 3.311 | 130,398 | -0.04(-1.28%) |
Feb 08, 2021 | 3.303 | 3.380 | 3.286 | 3.354 | 141,302 | +0.12(+3.71%) |
Feb 05, 2021 | 3.268 | 3.285 | 3.200 | 3.234 | 70,058 | +0.00(+0.00%) |
Feb 04, 2021 | 3.260 | 3.294 | 3.166 | 3.234 | 135,610 | +0.00(+0.00%) |
Feb 03, 2021 | 3.080 | 3.243 | 3.054 | 3.234 | 199,914 | +0.09(+3.01%) |
Feb 02, 2021 | 3.054 | 3.217 | 3.054 | 3.140 | 406,370 | +0.10(+3.39%) |
Feb 01, 2021 | 2.994 | 3.045 | 2.942 | 3.037 | 98,275 | +0.10(+3.51%) |
Jan 29, 2021 | 2.917 | 2.972 | 2.917 | 2.934 | 81,832 | +0.00(+0.00%) |
Jan 28, 2021 | 2.908 | 2.968 | 2.884 | 2.934 | 94,247 | +0.03(+0.93%) |
Jan 27, 2021 | 3.070 | 3.104 | 2.903 | 2.907 | 117,063 | -0.24(-7.61%) |
Jan 26, 2021 | 2.907 | 3.163 | 2.821 | 3.146 | 449,996 | +0.28(+9.85%) |
Jan 25, 2021 | 2.890 | 2.915 | 2.830 | 2.864 | 111,641 | -0.05(-1.76%) |
Jan 22, 2021 | 2.915 | 2.967 | 2.903 | 2.915 | 122,929 | +0.00(+0.00%) |
Jan 21, 2021 | 3.009 | 3.035 | 2.898 | 2.915 | 168,420 | -0.12(-3.94%) |
Jan 20, 2021 | 3.035 | 3.061 | 3.009 | 3.035 | 43,760 | -0.03(-1.11%) |
Jan 19, 2021 | 3.078 | 3.078 | 2.992 | 3.069 | 219,974 | +0.04(+1.41%) |
Jan 15, 2021 | 3.001 | 3.061 | 2.967 | 3.027 | 110,531 | +0.02(+0.57%) |
Jan 14, 2021 | 2.984 | 3.052 | 2.915 | 3.009 | 116,010 | +0.03(+0.86%) |
Jan 13, 2021 | 3.078 | 3.078 | 2.907 | 2.984 | 220,743 | -0.05(-1.69%) |
Jan 12, 2021 | 3.069 | 3.086 | 2.985 | 3.035 | 157,327 | +0.03(+1.14%) |
Jan 11, 2021 | 3.052 | 3.069 | 2.975 | 3.001 | 60,848 | -0.07(-2.23%) |
Jan 08, 2021 | 2.992 | 3.121 | 2.973 | 3.069 | 127,958 | +0.05(+1.70%) |
Jan 07, 2021 | 3.018 | 3.052 | 2.958 | 3.018 | 126,410 | +0.03(+0.86%) |
Jan 06, 2021 | 3.001 | 3.035 | 2.950 | 2.992 | 159,539 | -0.05(-1.69%) |
Jan 05, 2021 | 2.950 | 3.095 | 2.911 | 3.044 | 248,858 | +0.12(+4.09%) |