Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.050 | 4.120 | 3.960 | 4.050 | 638,664 | +0.05(+1.25%) |
Mar 30, 2021 | 4.000 | 4.000 | 3.790 | 4.000 | 322,098 | +0.00(+0.00%) |
Mar 29, 2021 | 4.000 | 4.120 | 3.850 | 4.000 | 188,031 | +0.05(+1.27%) |
Mar 26, 2021 | 3.890 | 4.020 | 3.800 | 3.950 | 237,300 | +0.15(+3.95%) |
Mar 25, 2021 | 3.980 | 3.980 | 3.660 | 3.800 | 295,803 | -0.07(-1.81%) |
Mar 24, 2021 | 3.860 | 4.040 | 3.840 | 3.870 | 226,281 | +0.01(+0.26%) |
Mar 23, 2021 | 4.130 | 4.180 | 3.850 | 3.860 | 376,403 | -0.28(-6.76%) |
Mar 22, 2021 | 4.090 | 4.210 | 4.050 | 4.140 | 143,118 | +0.05(+1.22%) |
Mar 19, 2021 | 4.110 | 4.340 | 3.990 | 4.090 | 272,100 | -0.06(-1.45%) |
Mar 18, 2021 | 4.390 | 4.540 | 4.120 | 4.150 | 409,497 | -0.23(-5.36%) |
Mar 17, 2021 | 4.090 | 4.420 | 3.970 | 4.385 | 422,570 | +0.34(+8.54%) |
Mar 16, 2021 | 4.470 | 4.560 | 3.990 | 4.040 | 428,433 | -0.39(-8.80%) |
Mar 15, 2021 | 4.740 | 4.810 | 4.400 | 4.430 | 540,633 | -0.27(-5.74%) |
Mar 12, 2021 | 4.400 | 4.700 | 4.260 | 4.700 | 319,900 | +0.20(+4.44%) |
Mar 11, 2021 | 3.980 | 4.500 | 3.980 | 4.500 | 635,137 | +0.46(+11.39%) |
Mar 10, 2021 | 4.240 | 4.250 | 3.800 | 4.040 | 372,494 | -0.11(-2.65%) |
Mar 09, 2021 | 4.240 | 4.390 | 4.070 | 4.150 | 542,007 | +0.03(+0.73%) |
Mar 08, 2021 | 4.600 | 4.600 | 4.120 | 4.120 | 507,158 | -0.68(-14.17%) |
Mar 05, 2021 | 4.650 | 4.890 | 4.030 | 4.800 | 1,388,000 | +0.15(+3.23%) |
Mar 04, 2021 | 5.200 | 5.200 | 4.550 | 4.650 | 440,684 | -0.55(-10.58%) |
Mar 03, 2021 | 5.130 | 5.200 | 5.020 | 5.200 | 323,779 | +0.13(+2.56%) |
Mar 02, 2021 | 4.990 | 5.100 | 4.970 | 5.070 | 215,334 | +0.14(+2.84%) |
Mar 01, 2021 | 4.870 | 5.070 | 4.850 | 4.930 | 471,384 | +0.09(+1.96%) |
Feb 26, 2021 | 4.540 | 5.000 | 4.540 | 4.835 | 287,700 | +0.04(+0.73%) |
Feb 25, 2021 | 5.010 | 5.140 | 4.800 | 4.800 | 245,726 | -0.20(-4.00%) |
Feb 24, 2021 | 4.900 | 5.150 | 4.900 | 5.000 | 131,939 | -0.04(-0.70%) |
Feb 23, 2021 | 5.150 | 5.180 | 4.470 | 5.035 | 218,787 | -0.23(-4.46%) |
Feb 22, 2021 | 5.350 | 5.570 | 5.240 | 5.270 | 299,765 | -0.39(-6.89%) |
Feb 19, 2021 | 5.050 | 5.670 | 4.890 | 5.660 | 1,660,800 | +0.56(+10.98%) |
Feb 18, 2021 | 5.300 | 5.330 | 5.000 | 5.100 | 359,732 | -0.24(-4.49%) |
Feb 17, 2021 | 5.300 | 5.390 | 5.120 | 5.340 | 514,487 | -0.05(-0.93%) |
Feb 16, 2021 | 5.000 | 5.710 | 4.690 | 5.390 | 2,778,686 | +0.48(+9.78%) |
Feb 12, 2021 | 4.910 | 4.910 | 4.910 | 0 | -0.06(-1.21%) | |
Feb 11, 2021 | 5.050 | 5.380 | 4.490 | 4.970 | 1,899,952 | -0.31(-5.87%) |
Feb 10, 2021 | 5.250 | 5.500 | 5.090 | 5.280 | 1,493,275 | +0.13(+2.52%) |
Feb 09, 2021 | 5.470 | 5.470 | 5.020 | 5.150 | 1,162,267 | +0.06(+1.18%) |
Feb 08, 2021 | 5.100 | 5.310 | 4.700 | 5.090 | 997,369 | +0.06(+1.19%) |
Feb 05, 2021 | 4.970 | 5.220 | 4.940 | 5.030 | 1,526,900 | +0.09(+1.82%) |
Feb 04, 2021 | 4.550 | 4.940 | 4.350 | 4.940 | 1,440,717 | +0.48(+10.76%) |
Feb 03, 2021 | 4.300 | 4.740 | 4.220 | 4.460 | 2,289,236 | +0.20(+4.69%) |
Feb 02, 2021 | 3.900 | 4.280 | 3.900 | 4.260 | 1,112,115 | +0.33(+8.40%) |
Feb 01, 2021 | 3.760 | 3.970 | 3.750 | 3.930 | 803,175 | +0.09(+2.34%) |
Jan 29, 2021 | 4.000 | 4.030 | 3.640 | 3.840 | 905,900 | -0.04(-1.03%) |
Jan 28, 2021 | 3.710 | 4.100 | 3.710 | 3.880 | 1,663,906 | -0.14(-3.48%) |
Jan 27, 2021 | 3.650 | 4.070 | 3.510 | 4.020 | 1,598,244 | +0.04(+1.01%) |
Jan 26, 2021 | 4.310 | 4.440 | 3.950 | 3.980 | 945,177 | -0.36(-8.29%) |
Jan 25, 2021 | 4.480 | 4.670 | 4.230 | 4.340 | 1,052,650 | +0.03(+0.70%) |
Jan 22, 2021 | 3.900 | 4.350 | 3.870 | 4.310 | 931,300 | +0.39(+9.95%) |
Jan 21, 2021 | 3.850 | 4.130 | 3.820 | 3.920 | 1,085,420 | +0.02(+0.51%) |
Jan 20, 2021 | 3.980 | 4.000 | 3.900 | 3.900 | 357,748 | -0.07(-1.76%) |
Jan 19, 2021 | 3.900 | 3.980 | 3.840 | 3.970 | 472,774 | +0.05(+1.28%) |
Jan 18, 2021 | 4.010 | 4.010 | 3.850 | 3.920 | 24,269 | -0.05(-1.26%) |
Jan 15, 2021 | 3.910 | 4.030 | 3.890 | 3.970 | 719,800 | +0.05(+1.28%) |
Jan 14, 2021 | 3.880 | 4.030 | 3.870 | 3.920 | 972,162 | +0.06(+1.55%) |
Jan 13, 2021 | 3.950 | 4.090 | 3.850 | 3.860 | 863,289 | -0.08(-2.03%) |
Jan 12, 2021 | 3.970 | 4.120 | 3.770 | 3.940 | 668,217 | +0.04(+1.03%) |
Jan 11, 2021 | 3.600 | 4.030 | 3.420 | 3.900 | 1,415,458 | +0.34(+9.55%) |
Jan 08, 2021 | 3.450 | 3.650 | 3.370 | 3.560 | 715,200 | +0.06(+1.71%) |
Jan 07, 2021 | 3.340 | 3.500 | 3.290 | 3.500 | 1,212,081 | +0.32(+10.06%) |
Jan 06, 2021 | 3.250 | 3.580 | 3.100 | 3.180 | 1,437,392 | +0.19(+6.35%) |
Jan 05, 2021 | 3.150 | 3.250 | 2.910 | 2.990 | 561,299 | -0.07(-2.29%) |