Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.907 | 3.969 | 3.865 | 3.932 | 26,327,784 | -0.02(-0.42%) |
Mar 30, 2021 | 3.865 | 3.973 | 3.852 | 3.948 | 29,383,388 | +0.08(+2.16%) |
Mar 29, 2021 | 3.840 | 3.907 | 3.785 | 3.865 | 31,759,568 | -0.03(-0.65%) |
Mar 26, 2021 | 3.923 | 3.940 | 3.823 | 3.890 | 29,145,290 | -0.02(-0.43%) |
Mar 25, 2021 | 3.823 | 3.915 | 3.798 | 3.907 | 39,124,260 | +0.04(+1.08%) |
Mar 24, 2021 | 3.948 | 3.999 | 3.848 | 3.865 | 35,535,560 | -0.09(-2.33%) |
Mar 23, 2021 | 3.982 | 4.082 | 3.957 | 3.957 | 43,550,708 | -0.06(-1.46%) |
Mar 22, 2021 | 3.948 | 4.040 | 3.907 | 4.015 | 45,762,932 | +0.03(+0.84%) |
Mar 19, 2021 | 3.982 | 4.065 | 3.927 | 3.982 | 58,522,736 | +0.04(+1.06%) |
Mar 18, 2021 | 3.948 | 4.040 | 3.881 | 3.940 | 51,041,816 | +0.07(+1.73%) |
Mar 17, 2021 | 3.664 | 3.898 | 3.664 | 3.873 | 33,560,388 | +0.17(+4.51%) |
Mar 16, 2021 | 3.748 | 3.773 | 3.664 | 3.706 | 31,097,928 | -0.03(-0.89%) |
Mar 15, 2021 | 3.706 | 3.795 | 3.681 | 3.739 | 21,998,524 | -0.01(-0.22%) |
Mar 12, 2021 | 3.731 | 3.773 | 3.708 | 3.748 | 25,927,048 | -0.05(-1.32%) |
Mar 11, 2021 | 3.756 | 3.823 | 3.664 | 3.798 | 60,269,900 | +0.14(+3.89%) |
Mar 10, 2021 | 3.564 | 3.706 | 3.530 | 3.656 | 69,166,336 | +0.12(+3.31%) |
Mar 09, 2021 | 3.488 | 3.597 | 3.438 | 3.538 | 37,258,156 | +0.08(+2.42%) |
Mar 08, 2021 | 3.681 | 3.739 | 3.455 | 3.455 | 46,587,352 | -0.23(-6.14%) |
Mar 05, 2021 | 3.722 | 3.722 | 3.614 | 3.681 | 48,874,464 | +0.15(+4.27%) |
Mar 04, 2021 | 3.589 | 3.672 | 3.505 | 3.530 | 58,828,252 | +0.12(+3.43%) |
Mar 03, 2021 | 3.346 | 3.480 | 3.246 | 3.413 | 62,549,088 | +0.02(+0.49%) |
Mar 02, 2021 | 3.296 | 3.463 | 3.254 | 3.396 | 53,858,168 | +0.08(+2.35%) |
Mar 01, 2021 | 3.427 | 3.510 | 3.310 | 3.318 | 43,844,500 | -0.14(-4.11%) |
Feb 26, 2021 | 3.602 | 3.627 | 3.435 | 3.460 | 45,845,332 | -0.11(-3.04%) |
Feb 25, 2021 | 3.711 | 3.728 | 3.544 | 3.569 | 38,323,872 | -0.17(-4.47%) |
Feb 24, 2021 | 3.686 | 3.744 | 3.644 | 3.736 | 38,159,476 | -0.02(-0.45%) |
Feb 23, 2021 | 3.644 | 3.770 | 3.602 | 3.753 | 42,907,064 | +0.23(+6.40%) |
Feb 22, 2021 | 3.577 | 3.653 | 3.527 | 3.527 | 75,448,552 | -0.30(-7.86%) |
Feb 19, 2021 | 3.878 | 3.953 | 3.816 | 3.828 | 31,655,658 | -0.03(-0.87%) |
Feb 18, 2021 | 3.887 | 3.941 | 3.799 | 3.861 | 37,854,788 | -0.06(-1.41%) |
Feb 17, 2021 | 3.942 | 3.942 | 3.850 | 3.917 | 25,808,242 | -0.03(-0.64%) |
Feb 16, 2021 | 3.992 | 4.000 | 3.858 | 3.942 | 21,223,796 | +0.03(+0.64%) |
Feb 12, 2021 | 3.900 | 3.992 | 3.892 | 3.917 | 23,883,736 | -0.03(-0.85%) |
Feb 11, 2021 | 3.975 | 4.000 | 3.883 | 3.950 | 24,691,692 | +0.02(+0.42%) |
Feb 10, 2021 | 3.933 | 3.957 | 3.867 | 3.933 | 21,393,904 | -0.05(-1.26%) |
Feb 09, 2021 | 3.858 | 4.017 | 3.842 | 3.984 | 24,281,252 | +0.01(+0.21%) |
Feb 08, 2021 | 3.975 | 4.050 | 3.929 | 3.975 | 17,928,304 | -0.07(-1.65%) |
Feb 05, 2021 | 4.059 | 4.067 | 4.002 | 4.042 | 27,073,320 | +0.04(+1.04%) |
Feb 04, 2021 | 4.025 | 4.067 | 3.967 | 4.000 | 39,777,960 | +0.08(+2.13%) |
Feb 03, 2021 | 3.984 | 4.017 | 3.900 | 3.917 | 26,782,344 | +0.01(+0.21%) |
Feb 02, 2021 | 3.967 | 3.984 | 3.858 | 3.908 | 31,074,086 | +0.06(+1.60%) |
Feb 01, 2021 | 3.889 | 3.922 | 3.822 | 3.847 | 27,085,466 | +0.06(+1.54%) |
Jan 29, 2021 | 3.839 | 3.872 | 3.755 | 3.789 | 31,818,756 | -0.12(-2.99%) |
Jan 28, 2021 | 3.922 | 3.981 | 3.889 | 3.905 | 33,047,086 | +0.08(+1.96%) |
Jan 27, 2021 | 3.822 | 3.922 | 3.730 | 3.830 | 33,872,020 | +0.02(+0.44%) |
Jan 26, 2021 | 3.930 | 3.943 | 3.805 | 3.814 | 30,750,952 | +0.07(+1.78%) |
Jan 25, 2021 | 3.814 | 3.814 | 3.713 | 3.747 | 17,757,844 | -0.08(-2.18%) |
Jan 22, 2021 | 3.897 | 3.911 | 3.797 | 3.830 | 42,507,612 | -0.16(-3.98%) |
Jan 21, 2021 | 4.064 | 4.064 | 3.930 | 3.989 | 27,164,998 | -0.13(-3.04%) |
Jan 20, 2021 | 4.131 | 4.156 | 4.056 | 4.114 | 21,081,990 | -0.02(-0.40%) |
Jan 19, 2021 | 4.248 | 4.256 | 4.097 | 4.131 | 32,656,516 | -0.08(-1.79%) |
Jan 15, 2021 | 4.289 | 4.331 | 4.206 | 4.206 | 43,750,520 | -0.23(-5.08%) |
Jan 14, 2021 | 4.256 | 4.477 | 4.248 | 4.431 | 57,859,212 | +0.20(+4.73%) |
Jan 13, 2021 | 4.248 | 4.273 | 4.131 | 4.231 | 50,969,784 | -0.01(-0.20%) |
Jan 12, 2021 | 4.114 | 4.289 | 4.097 | 4.239 | 53,227,652 | +0.10(+2.42%) |
Jan 11, 2021 | 4.122 | 4.156 | 4.072 | 4.139 | 27,322,574 | -0.13(-2.94%) |
Jan 08, 2021 | 4.348 | 4.377 | 4.181 | 4.264 | 34,321,824 | -0.06(-1.35%) |
Jan 07, 2021 | 4.339 | 4.373 | 4.248 | 4.323 | 22,419,014 | +0.05(+1.17%) |
Jan 06, 2021 | 4.189 | 4.373 | 4.164 | 4.273 | 34,744,516 | +0.10(+2.40%) |
Jan 05, 2021 | 4.072 | 4.198 | 4.047 | 4.172 | 28,568,028 | -0.04(-0.92%) |