Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.020 | 3.170 | 2.950 | 3.110 | 334,557 | +0.13(+4.36%) |
Mar 30, 2021 | 2.980 | 3.010 | 2.830 | 2.980 | 270,854 | -0.04(-1.32%) |
Mar 29, 2021 | 3.070 | 3.260 | 2.920 | 3.020 | 457,710 | +0.04(+1.34%) |
Mar 26, 2021 | 3.160 | 3.175 | 2.880 | 2.980 | 374,900 | -0.16(-5.10%) |
Mar 25, 2021 | 3.120 | 3.210 | 3.020 | 3.140 | 443,414 | -0.05(-1.57%) |
Mar 24, 2021 | 3.630 | 3.630 | 3.100 | 3.190 | 490,948 | -0.29(-8.33%) |
Mar 23, 2021 | 3.790 | 3.820 | 3.460 | 3.480 | 789,937 | -0.42(-10.77%) |
Mar 22, 2021 | 4.140 | 4.400 | 3.700 | 3.900 | 7,759,443 | +0.44(+12.72%) |
Mar 19, 2021 | 3.380 | 3.620 | 3.350 | 3.460 | 438,000 | +0.02(+0.58%) |
Mar 18, 2021 | 3.550 | 3.590 | 3.320 | 3.440 | 641,200 | -0.09(-2.55%) |
Mar 17, 2021 | 3.520 | 3.780 | 3.480 | 3.530 | 649,551 | -0.07(-1.94%) |
Mar 16, 2021 | 3.840 | 3.930 | 3.470 | 3.600 | 1,766,830 | -0.60(-14.29%) |
Mar 15, 2021 | 5.300 | 5.390 | 4.000 | 4.200 | 21,960,700 | +0.79(+23.17%) |
Mar 12, 2021 | 3.170 | 3.450 | 3.170 | 3.410 | 1,364,900 | +0.16(+4.92%) |
Mar 11, 2021 | 3.200 | 3.350 | 3.160 | 3.250 | 172,003 | +0.12(+3.83%) |
Mar 10, 2021 | 3.100 | 3.220 | 2.960 | 3.130 | 108,597 | +0.09(+2.96%) |
Mar 09, 2021 | 2.870 | 3.090 | 2.810 | 3.040 | 166,681 | +0.21(+7.42%) |
Mar 08, 2021 | 2.870 | 3.050 | 2.800 | 2.830 | 178,620 | -0.04(-1.39%) |
Mar 05, 2021 | 2.830 | 2.900 | 2.500 | 2.870 | 211,100 | +0.02(+0.70%) |
Mar 04, 2021 | 3.240 | 3.400 | 2.750 | 2.850 | 442,971 | -0.53(-15.68%) |
Mar 03, 2021 | 3.285 | 3.450 | 3.164 | 3.380 | 191,799 | +0.19(+5.96%) |
Mar 02, 2021 | 3.502 | 3.502 | 3.160 | 3.190 | 183,195 | -0.06(-1.85%) |
Mar 01, 2021 | 3.230 | 3.290 | 3.110 | 3.250 | 148,921 | +0.10(+3.17%) |
Feb 26, 2021 | 3.210 | 3.271 | 3.000 | 3.150 | 123,800 | -0.02(-0.63%) |
Feb 25, 2021 | 3.300 | 3.320 | 3.100 | 3.170 | 125,933 | -0.18(-5.37%) |
Feb 24, 2021 | 3.190 | 3.410 | 3.140 | 3.350 | 132,953 | +0.19(+6.01%) |
Feb 23, 2021 | 3.150 | 3.390 | 2.900 | 3.160 | 339,183 | -0.16(-4.82%) |
Feb 22, 2021 | 3.550 | 3.570 | 3.290 | 3.320 | 160,641 | -0.26(-7.26%) |
Feb 19, 2021 | 3.530 | 3.662 | 3.480 | 3.580 | 104,300 | +0.08(+2.29%) |
Feb 18, 2021 | 3.740 | 3.790 | 3.460 | 3.500 | 220,010 | -0.24(-6.42%) |
Feb 17, 2021 | 3.770 | 3.770 | 3.580 | 3.740 | 197,635 | -0.07(-1.84%) |
Feb 16, 2021 | 3.880 | 3.970 | 3.670 | 3.810 | 435,919 | -0.03(-0.78%) |
Feb 12, 2021 | 4.000 | 4.050 | 3.750 | 3.840 | 359,100 | -0.15(-3.76%) |
Feb 11, 2021 | 4.150 | 4.590 | 3.900 | 3.990 | 1,169,607 | -0.10(-2.44%) |
Feb 10, 2021 | 4.000 | 4.150 | 3.820 | 4.090 | 427,012 | +0.22(+5.68%) |
Feb 09, 2021 | 4.010 | 4.080 | 3.700 | 3.870 | 410,039 | -0.12(-3.01%) |
Feb 08, 2021 | 4.050 | 4.370 | 3.910 | 3.990 | 927,697 | +0.00(+0.00%) |
Feb 05, 2021 | 4.060 | 4.100 | 3.890 | 3.990 | 224,400 | -0.07(-1.72%) |
Feb 04, 2021 | 3.960 | 4.080 | 3.860 | 4.060 | 250,896 | +0.17(+4.37%) |
Feb 03, 2021 | 3.700 | 4.300 | 3.690 | 3.890 | 442,963 | +0.16(+4.29%) |
Feb 02, 2021 | 3.640 | 3.740 | 3.460 | 3.730 | 330,720 | +0.09(+2.47%) |
Feb 01, 2021 | 3.710 | 3.720 | 3.450 | 3.640 | 471,806 | -0.01(-0.27%) |
Jan 29, 2021 | 3.730 | 3.910 | 3.610 | 3.650 | 359,800 | -0.14(-3.69%) |
Jan 28, 2021 | 3.640 | 3.870 | 3.570 | 3.790 | 428,433 | +0.11(+2.99%) |
Jan 27, 2021 | 3.780 | 3.960 | 3.600 | 3.680 | 491,255 | -0.27(-6.84%) |
Jan 26, 2021 | 4.430 | 4.430 | 3.910 | 3.950 | 972,662 | -0.44(-10.02%) |
Jan 25, 2021 | 4.780 | 4.780 | 4.050 | 4.390 | 2,661,888 | +0.72(+19.62%) |
Jan 22, 2021 | 3.590 | 3.809 | 3.390 | 3.670 | 591,300 | -0.05(-1.34%) |
Jan 21, 2021 | 3.930 | 3.980 | 3.610 | 3.720 | 659,675 | -0.14(-3.63%) |
Jan 20, 2021 | 4.230 | 4.300 | 3.610 | 3.860 | 1,384,390 | -0.47(-10.85%) |
Jan 19, 2021 | 3.760 | 4.620 | 3.330 | 4.330 | 4,986,836 | +0.48(+12.47%) |
Jan 15, 2021 | 3.010 | 4.440 | 2.727 | 3.850 | 19,880,400 | +0.99(+34.62%) |
Jan 14, 2021 | 2.850 | 2.960 | 2.700 | 2.860 | 715,270 | -0.02(-0.69%) |
Jan 13, 2021 | 2.630 | 3.500 | 2.550 | 2.880 | 5,223,270 | +0.30(+11.63%) |
Jan 12, 2021 | 2.490 | 2.740 | 2.430 | 2.580 | 1,762,126 | +0.11(+4.45%) |
Jan 11, 2021 | 2.480 | 2.500 | 2.400 | 2.470 | 179,785 | -0.02(-0.80%) |
Jan 08, 2021 | 2.510 | 2.520 | 2.440 | 2.490 | 196,700 | -0.04(-1.58%) |
Jan 07, 2021 | 2.500 | 2.550 | 2.470 | 2.530 | 123,342 | +0.05(+2.02%) |
Jan 06, 2021 | 2.570 | 2.640 | 2.450 | 2.480 | 166,635 | -0.08(-3.13%) |
Jan 05, 2021 | 2.540 | 2.650 | 2.490 | 2.560 | 183,809 | +0.02(+0.79%) |