Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.380 | 3.440 | 3.300 | 3.320 | 4,386,565 | -0.06(-1.78%) |
Mar 30, 2021 | 3.260 | 3.380 | 3.260 | 3.380 | 2,603,651 | +0.10(+3.05%) |
Mar 29, 2021 | 3.270 | 3.380 | 3.230 | 3.280 | 3,223,373 | -0.05(-1.50%) |
Mar 26, 2021 | 3.320 | 3.345 | 3.215 | 3.330 | 4,615,600 | +0.02(+0.60%) |
Mar 25, 2021 | 3.300 | 3.380 | 3.240 | 3.310 | 3,992,345 | +0.01(+0.30%) |
Mar 24, 2021 | 3.360 | 3.480 | 3.300 | 3.300 | 4,359,414 | -0.02(-0.60%) |
Mar 23, 2021 | 3.360 | 3.430 | 3.310 | 3.320 | 4,404,931 | -0.07(-2.06%) |
Mar 22, 2021 | 3.460 | 3.470 | 3.340 | 3.390 | 3,271,379 | -0.08(-2.31%) |
Mar 19, 2021 | 3.440 | 3.540 | 3.390 | 3.470 | 11,156,600 | -0.01(-0.29%) |
Mar 18, 2021 | 3.500 | 3.610 | 3.460 | 3.480 | 4,536,590 | -0.05(-1.42%) |
Mar 17, 2021 | 3.450 | 3.540 | 3.430 | 3.530 | 4,294,411 | +0.07(+2.02%) |
Mar 16, 2021 | 3.550 | 3.620 | 3.420 | 3.460 | 5,122,224 | -0.11(-3.08%) |
Mar 15, 2021 | 3.540 | 3.580 | 3.480 | 3.570 | 5,663,205 | +0.02(+0.56%) |
Mar 12, 2021 | 3.540 | 3.580 | 3.420 | 3.550 | 6,542,600 | +0.01(+0.28%) |
Mar 11, 2021 | 3.390 | 3.540 | 3.290 | 3.540 | 7,384,738 | +0.20(+5.99%) |
Mar 10, 2021 | 3.250 | 3.400 | 3.240 | 3.340 | 4,984,121 | +0.04(+1.21%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.280 | 3.300 | 4,184,147 | +0.00(+0.00%) |
Mar 08, 2021 | 3.250 | 3.350 | 3.190 | 3.300 | 4,427,807 | +0.07(+2.17%) |
Mar 05, 2021 | 3.220 | 3.240 | 3.000 | 3.230 | 6,081,500 | +0.06(+1.89%) |
Mar 04, 2021 | 3.290 | 3.310 | 3.060 | 3.170 | 8,396,650 | -0.10(-3.06%) |
Mar 03, 2021 | 3.230 | 3.370 | 3.230 | 3.270 | 7,195,547 | +0.04(+1.24%) |
Mar 02, 2021 | 3.310 | 3.330 | 3.210 | 3.230 | 5,102,761 | -0.08(-2.42%) |
Mar 01, 2021 | 3.250 | 3.310 | 3.170 | 3.310 | 10,219,045 | +0.19(+6.09%) |
Feb 26, 2021 | 3.190 | 3.260 | 3.110 | 3.120 | 5,282,100 | -0.06(-1.89%) |
Feb 25, 2021 | 3.140 | 3.290 | 3.050 | 3.180 | 9,705,033 | +0.05(+1.60%) |
Feb 24, 2021 | 3.110 | 3.150 | 3.040 | 3.130 | 9,092,401 | +0.10(+3.30%) |
Feb 23, 2021 | 3.030 | 3.160 | 2.950 | 3.030 | 8,394,278 | -0.13(-4.11%) |
Feb 22, 2021 | 3.190 | 3.280 | 3.110 | 3.160 | 12,489,027 | -0.12(-3.66%) |
Feb 19, 2021 | 3.360 | 3.370 | 3.235 | 3.280 | 7,221,800 | -0.09(-2.67%) |
Feb 18, 2021 | 3.430 | 3.650 | 3.320 | 3.370 | 6,611,941 | +0.01(+0.30%) |
Feb 17, 2021 | 3.480 | 3.500 | 2.920 | 3.360 | 20,396,744 | -0.41(-10.88%) |
Feb 16, 2021 | 4.080 | 4.110 | 3.610 | 3.770 | 13,050,965 | -0.34(-8.27%) |
Feb 12, 2021 | 4.070 | 4.200 | 3.990 | 4.110 | 12,811,400 | -0.01(-0.24%) |
Feb 11, 2021 | 4.150 | 4.340 | 4.040 | 4.120 | 11,379,096 | -0.02(-0.48%) |
Feb 10, 2021 | 3.860 | 4.230 | 3.820 | 4.140 | 27,146,254 | +0.30(+7.81%) |
Feb 09, 2021 | 3.710 | 3.900 | 3.700 | 3.840 | 9,933,239 | +0.10(+2.67%) |
Feb 08, 2021 | 3.780 | 3.910 | 3.640 | 3.740 | 9,828,582 | +0.04(+1.08%) |
Feb 05, 2021 | 3.610 | 3.770 | 3.510 | 3.700 | 12,336,000 | +0.13(+3.64%) |
Feb 04, 2021 | 3.240 | 3.750 | 3.230 | 3.570 | 11,530,505 | +0.32(+9.85%) |
Feb 03, 2021 | 3.230 | 3.390 | 3.190 | 3.250 | 4,869,762 | +0.02(+0.62%) |
Feb 02, 2021 | 3.160 | 3.310 | 3.090 | 3.230 | 6,379,008 | +0.14(+4.53%) |
Feb 01, 2021 | 2.890 | 3.200 | 2.860 | 3.090 | 8,840,895 | +0.25(+8.80%) |
Jan 29, 2021 | 2.910 | 2.930 | 2.810 | 2.840 | 7,685,200 | -0.04(-1.39%) |
Jan 28, 2021 | 2.970 | 3.010 | 2.860 | 2.880 | 6,758,933 | -0.04(-1.37%) |
Jan 27, 2021 | 3.070 | 3.110 | 2.890 | 2.920 | 14,750,152 | -0.23(-7.30%) |
Jan 26, 2021 | 3.180 | 3.230 | 3.140 | 3.150 | 3,533,894 | -0.01(-0.32%) |
Jan 25, 2021 | 3.070 | 3.250 | 3.040 | 3.160 | 5,915,844 | +0.05(+1.61%) |
Jan 22, 2021 | 3.040 | 3.130 | 3.000 | 3.110 | 6,507,900 | +0.04(+1.30%) |
Jan 21, 2021 | 3.140 | 3.160 | 3.030 | 3.070 | 4,487,618 | -0.08(-2.54%) |
Jan 20, 2021 | 3.110 | 3.250 | 3.110 | 3.150 | 6,049,334 | +0.06(+1.94%) |
Jan 19, 2021 | 3.150 | 3.160 | 3.050 | 3.090 | 5,606,427 | -0.02(-0.64%) |
Jan 15, 2021 | 3.180 | 3.200 | 3.055 | 3.110 | 5,393,600 | -0.09(-2.81%) |
Jan 14, 2021 | 3.160 | 3.240 | 3.120 | 3.200 | 4,343,394 | +0.07(+2.24%) |
Jan 13, 2021 | 3.130 | 3.310 | 3.110 | 3.130 | 7,922,804 | -0.01(-0.32%) |
Jan 12, 2021 | 3.110 | 3.170 | 3.100 | 3.140 | 4,896,507 | +0.04(+1.29%) |
Jan 11, 2021 | 3.180 | 3.210 | 3.040 | 3.100 | 9,231,210 | -0.02(-0.64%) |
Jan 08, 2021 | 2.860 | 3.250 | 2.845 | 3.120 | 11,453,101 | +0.29(+10.25%) |
Jan 07, 2021 | 2.800 | 2.870 | 2.740 | 2.830 | 6,477,972 | +0.04(+1.43%) |
Jan 06, 2021 | 2.790 | 2.890 | 2.730 | 2.790 | 9,407,153 | +0.04(+1.45%) |
Jan 05, 2021 | 2.770 | 2.930 | 2.580 | 2.750 | 19,703,528 | +0.06(+2.23%) |