Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.525 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.620 | 3.629 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.457 | 3.592 | 8,997 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.525 | 3.601 | 284,346 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.439 | 3.484 | 3.439 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.600 | 3.600 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.638 | 3.475 | 3.638 | 28,512 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,346 | +0.05(+1.28%) |
Mar 17, 2021 | 3.448 | 3.610 | 3.448 | 3.529 | 21,840 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,032 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,757 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.525 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,483 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.439 | 3.493 | 3.439 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.620 | 3.620 | 3.457 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,452 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.620 | 3.176 | 3.357 | 96,683 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.537 | 3.574 | 17,140 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |
Mar 01, 2021 | 3.520 | 3.620 | 3.457 | 3.547 | 12,939 | +0.00(+0.00%) |
Feb 26, 2021 | 3.475 | 3.647 | 3.448 | 3.547 | 29,948 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.502 | 3.592 | 37,793 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,195 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,246 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.439 | 3.620 | 36,318 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.448 | 3.529 | 40,668 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,764 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.620 | 3.819 | 108,867 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.018 | 3.638 | 3.864 | 561,536 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.448 | 404,914 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.258 | 3.294 | 17,646 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,084 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.620 | 3.384 | 3.520 | 32,395 | +0.18(+5.42%) |
Feb 05, 2021 | 3.439 | 3.534 | 3.276 | 3.339 | 34,811 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.448 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.258 | 3.417 | 3.221 | 3.294 | 22,894 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,940 | -0.06(-1.93%) |
Feb 01, 2021 | 3.366 | 3.375 | 3.249 | 3.276 | 5,777 | +0.12(+3.72%) |
Jan 29, 2021 | 3.258 | 3.258 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.249 | 3.167 | 3.249 | 6,316 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.267 | 3.267 | 23,270 | -0.02(-0.55%) |
Jan 25, 2021 | 3.439 | 3.439 | 3.230 | 3.285 | 5,306 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,344 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,961 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.627 | 3.538 | 3.538 | 10,457 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.620 | 3.556 | 3.601 | 10,542 | -0.08(-2.21%) |
Jan 15, 2021 | 3.629 | 3.683 | 3.610 | 3.683 | 35,363 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,961 | +0.06(+1.76%) |
Jan 13, 2021 | 3.638 | 3.701 | 3.601 | 3.601 | 12,011 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.810 | 3.529 | 3.620 | 25,765 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.457 | 72,852 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,129 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |