Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.280 | 2.400 | 2.180 | 2.360 | 493,058 | +0.10(+4.42%) |
Mar 30, 2021 | 2.320 | 2.440 | 2.220 | 2.260 | 300,411 | -0.10(-4.24%) |
Mar 29, 2021 | 2.500 | 2.560 | 2.340 | 2.360 | 429,956 | -0.13(-5.22%) |
Mar 26, 2021 | 2.260 | 2.490 | 2.220 | 2.490 | 456,706 | +0.29(+13.18%) |
Mar 25, 2021 | 2.280 | 2.280 | 2.150 | 2.200 | 390,359 | -0.20(-8.33%) |
Mar 24, 2021 | 2.700 | 2.700 | 2.400 | 2.400 | 363,057 | -0.29(-10.78%) |
Mar 23, 2021 | 2.790 | 2.790 | 2.680 | 2.690 | 194,276 | -0.08(-2.89%) |
Mar 22, 2021 | 2.710 | 2.800 | 2.710 | 2.770 | 160,081 | +0.11(+4.14%) |
Mar 19, 2021 | 2.670 | 2.690 | 2.630 | 2.660 | 153,978 | -0.02(-0.75%) |
Mar 18, 2021 | 2.630 | 2.800 | 2.630 | 2.680 | 426,125 | +0.01(+0.37%) |
Mar 17, 2021 | 2.830 | 2.830 | 2.650 | 2.670 | 601,397 | -0.21(-7.29%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.810 | 2.880 | 284,416 | -0.11(-3.68%) |
Mar 15, 2021 | 3.000 | 3.010 | 2.950 | 2.990 | 244,377 | +0.02(+0.67%) |
Mar 12, 2021 | 3.030 | 3.030 | 2.900 | 2.970 | 267,810 | -0.05(-1.66%) |
Mar 11, 2021 | 3.050 | 3.090 | 2.960 | 3.020 | 241,218 | -0.04(-1.31%) |
Mar 10, 2021 | 3.090 | 3.090 | 3.000 | 3.060 | 238,486 | -0.04(-1.29%) |
Mar 09, 2021 | 3.000 | 3.155 | 3.000 | 3.100 | 306,427 | +0.10(+3.33%) |
Mar 08, 2021 | 3.250 | 3.250 | 2.980 | 3.000 | 312,616 | -0.20(-6.25%) |
Mar 05, 2021 | 3.120 | 3.210 | 2.780 | 3.200 | 607,850 | +0.10(+3.23%) |
Mar 04, 2021 | 3.320 | 3.320 | 3.060 | 3.100 | 454,289 | -0.22(-6.63%) |
Mar 03, 2021 | 3.500 | 3.540 | 3.310 | 3.320 | 210,476 | -0.10(-2.92%) |
Mar 02, 2021 | 3.550 | 3.770 | 3.330 | 3.420 | 554,240 | -0.07(-2.01%) |
Mar 01, 2021 | 3.200 | 3.490 | 3.060 | 3.490 | 370,907 | +0.32(+10.09%) |
Feb 26, 2021 | 3.250 | 3.290 | 2.990 | 3.170 | 913,616 | -0.25(-7.31%) |
Feb 25, 2021 | 3.610 | 3.610 | 3.380 | 3.420 | 476,567 | -0.17(-4.74%) |
Feb 24, 2021 | 3.740 | 3.740 | 3.435 | 3.590 | 470,232 | +0.06(+1.70%) |
Feb 23, 2021 | 3.760 | 3.760 | 3.250 | 3.530 | 706,580 | -0.31(-8.07%) |
Feb 22, 2021 | 3.990 | 3.990 | 3.730 | 3.840 | 438,143 | -0.20(-4.95%) |
Feb 19, 2021 | 3.900 | 4.150 | 3.900 | 4.040 | 445,195 | +0.16(+4.12%) |
Feb 18, 2021 | 4.230 | 4.230 | 3.660 | 3.880 | 1,070,980 | -0.29(-6.95%) |
Feb 17, 2021 | 4.500 | 4.560 | 3.890 | 4.170 | 1,094,005 | -0.15(-3.47%) |
Feb 16, 2021 | 5.900 | 5.900 | 4.320 | 4.320 | 3,048,372 | -0.77(-15.13%) |
Feb 12, 2021 | 5.090 | 5.090 | 5.090 | 0 | +0.40(+8.53%) | |
Feb 11, 2021 | 4.450 | 4.850 | 4.410 | 4.690 | 1,179,820 | +0.35(+8.06%) |
Feb 10, 2021 | 4.020 | 4.380 | 4.020 | 4.340 | 1,184,745 | +0.44(+11.28%) |
Feb 09, 2021 | 3.980 | 3.980 | 3.700 | 3.900 | 726,293 | -0.04(-1.02%) |
Feb 08, 2021 | 3.890 | 3.990 | 3.820 | 3.940 | 943,955 | +0.31(+8.54%) |
Feb 05, 2021 | 3.230 | 3.630 | 3.200 | 3.630 | 757,854 | +0.46(+14.51%) |
Feb 04, 2021 | 3.100 | 3.240 | 3.100 | 3.170 | 472,243 | +0.11(+3.59%) |
Feb 03, 2021 | 3.000 | 3.080 | 2.970 | 3.060 | 357,270 | +0.08(+2.68%) |
Feb 02, 2021 | 3.210 | 3.250 | 2.980 | 2.980 | 708,628 | -0.04(-1.32%) |
Feb 01, 2021 | 3.150 | 3.150 | 2.930 | 3.020 | 516,118 | +0.05(+1.68%) |
Jan 29, 2021 | 3.290 | 3.300 | 2.920 | 2.970 | 542,150 | -0.26(-8.05%) |
Jan 28, 2021 | 3.160 | 3.300 | 2.680 | 3.230 | 972,502 | -0.07(-2.12%) |
Jan 27, 2021 | 3.500 | 3.500 | 3.230 | 3.300 | 490,341 | -0.17(-4.90%) |
Jan 26, 2021 | 3.720 | 3.720 | 3.210 | 3.470 | 983,255 | -0.20(-5.45%) |
Jan 25, 2021 | 4.080 | 4.080 | 3.530 | 3.670 | 864,760 | -0.32(-8.02%) |
Jan 22, 2021 | 4.000 | 4.050 | 3.880 | 3.990 | 897,958 | +0.04(+1.01%) |
Jan 21, 2021 | 4.000 | 4.000 | 3.530 | 3.950 | 1,119,323 | +0.00(+0.00%) |
Jan 20, 2021 | 4.490 | 4.590 | 3.640 | 3.950 | 2,888,631 | -0.01(-0.25%) |
Jan 19, 2021 | 3.400 | 3.970 | 3.360 | 3.960 | 1,535,169 | +0.76(+23.75%) |
Jan 18, 2021 | 3.000 | 3.200 | 2.870 | 3.200 | 1,089,083 | +0.38(+13.48%) |
Jan 15, 2021 | 2.880 | 3.050 | 2.620 | 2.820 | 1,377,590 | +0.12(+4.44%) |
Jan 14, 2021 | 2.180 | 2.720 | 2.180 | 2.700 | 1,301,759 | +0.60(+28.57%) |
Jan 13, 2021 | 2.100 | 2.140 | 2.000 | 2.100 | 415,494 | +0.05(+2.44%) |
Jan 12, 2021 | 2.050 | 2.090 | 1.930 | 2.050 | 934,641 | +0.19(+10.22%) |
Jan 11, 2021 | 1.920 | 1.920 | 1.860 | 1.860 | 269,357 | -0.03(-1.59%) |
Jan 08, 2021 | 1.900 | 1.940 | 1.850 | 1.890 | 320,788 | +0.02(+1.07%) |
Jan 07, 2021 | 1.910 | 1.930 | 1.860 | 1.870 | 350,699 | -0.03(-1.58%) |
Jan 06, 2021 | 1.920 | 1.940 | 1.820 | 1.900 | 493,400 | -0.07(-3.55%) |
Jan 05, 2021 | 2.020 | 2.030 | 1.840 | 1.970 | 498,880 | -0.08(-3.90%) |