Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.670 | 3.670 | 3.560 | 3.590 | 5,899 | -0.07(-1.91%) |
Mar 30, 2021 | 3.780 | 3.780 | 3.560 | 3.660 | 3,802 | -0.07(-1.88%) |
Mar 29, 2021 | 3.890 | 3.920 | 3.620 | 3.730 | 19,905 | +0.09(+2.47%) |
Mar 26, 2021 | 3.600 | 3.860 | 3.499 | 3.640 | 22,700 | +0.01(+0.28%) |
Mar 25, 2021 | 3.660 | 3.665 | 3.560 | 3.630 | 12,988 | -0.05(-1.36%) |
Mar 24, 2021 | 3.700 | 3.773 | 3.640 | 3.680 | 16,411 | -0.02(-0.54%) |
Mar 23, 2021 | 3.930 | 3.930 | 3.643 | 3.700 | 11,308 | -0.16(-4.15%) |
Mar 22, 2021 | 3.900 | 3.930 | 3.820 | 3.860 | 9,659 | -0.03(-0.77%) |
Mar 19, 2021 | 3.770 | 3.970 | 3.620 | 3.890 | 22,200 | +0.12(+3.18%) |
Mar 18, 2021 | 3.720 | 3.950 | 3.720 | 3.770 | 21,154 | +0.04(+1.07%) |
Mar 17, 2021 | 3.680 | 3.927 | 3.610 | 3.730 | 14,897 | +0.04(+1.08%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.582 | 3.690 | 37,674 | -0.12(-3.15%) |
Mar 15, 2021 | 3.840 | 3.980 | 3.714 | 3.810 | 36,055 | +0.12(+3.25%) |
Mar 12, 2021 | 3.650 | 3.700 | 3.520 | 3.690 | 11,200 | +0.07(+1.93%) |
Mar 11, 2021 | 3.600 | 3.700 | 3.470 | 3.620 | 7,855 | -0.05(-1.36%) |
Mar 10, 2021 | 3.730 | 3.750 | 3.650 | 3.670 | 4,949 | -0.06(-1.61%) |
Mar 09, 2021 | 3.540 | 3.730 | 3.540 | 3.730 | 11,604 | +0.28(+8.12%) |
Mar 08, 2021 | 3.410 | 3.521 | 3.370 | 3.450 | 4,310 | +0.09(+2.68%) |
Mar 05, 2021 | 3.480 | 3.490 | 3.260 | 3.360 | 67,200 | -0.09(-2.61%) |
Mar 04, 2021 | 3.560 | 3.560 | 3.400 | 3.450 | 21,591 | -0.12(-3.36%) |
Mar 03, 2021 | 3.600 | 3.730 | 3.570 | 3.570 | 11,247 | -0.03(-0.83%) |
Mar 02, 2021 | 3.920 | 3.950 | 3.600 | 3.600 | 12,525 | -0.17(-4.51%) |
Mar 01, 2021 | 3.891 | 3.891 | 3.720 | 3.770 | 16,107 | +0.07(+1.89%) |
Feb 26, 2021 | 3.830 | 3.900 | 3.670 | 3.700 | 22,900 | -0.20(-5.13%) |
Feb 25, 2021 | 4.090 | 4.090 | 3.820 | 3.900 | 19,058 | -0.06(-1.52%) |
Feb 24, 2021 | 4.000 | 4.270 | 3.890 | 3.960 | 20,202 | -0.01(-0.25%) |
Feb 23, 2021 | 4.210 | 4.300 | 3.880 | 3.970 | 38,598 | -0.32(-7.46%) |
Feb 22, 2021 | 4.030 | 4.290 | 4.020 | 4.290 | 64,070 | +0.30(+7.52%) |
Feb 19, 2021 | 3.970 | 4.150 | 3.940 | 3.990 | 20,200 | +0.07(+1.79%) |
Feb 18, 2021 | 4.100 | 4.140 | 3.820 | 3.920 | 72,181 | -0.23(-5.54%) |
Feb 17, 2021 | 4.250 | 4.300 | 4.090 | 4.150 | 47,285 | -0.10(-2.35%) |
Feb 16, 2021 | 3.882 | 4.390 | 3.882 | 4.250 | 131,450 | +0.46(+12.14%) |
Feb 12, 2021 | 3.690 | 3.870 | 3.600 | 3.790 | 45,200 | +0.17(+4.70%) |
Feb 11, 2021 | 3.700 | 3.790 | 3.571 | 3.620 | 26,591 | -0.13(-3.47%) |
Feb 10, 2021 | 3.940 | 3.940 | 3.600 | 3.750 | 41,293 | -0.10(-2.60%) |
Feb 09, 2021 | 3.800 | 3.890 | 3.620 | 3.850 | 80,371 | +0.11(+2.94%) |
Feb 08, 2021 | 3.580 | 3.780 | 3.570 | 3.740 | 47,947 | +0.17(+4.76%) |
Feb 05, 2021 | 3.560 | 3.700 | 3.450 | 3.570 | 46,200 | +0.01(+0.28%) |
Feb 04, 2021 | 3.540 | 3.580 | 3.430 | 3.560 | 36,192 | +0.08(+2.30%) |
Feb 03, 2021 | 3.380 | 3.550 | 3.310 | 3.480 | 67,235 | +0.12(+3.57%) |
Feb 02, 2021 | 3.490 | 3.560 | 3.150 | 3.360 | 54,338 | -0.08(-2.33%) |
Feb 01, 2021 | 3.240 | 3.489 | 3.210 | 3.440 | 111,157 | +0.20(+6.17%) |
Jan 29, 2021 | 3.450 | 3.498 | 3.180 | 3.240 | 79,600 | -0.10(-2.99%) |
Jan 28, 2021 | 3.410 | 3.530 | 3.310 | 3.340 | 40,095 | -0.07(-2.05%) |
Jan 27, 2021 | 3.470 | 3.630 | 3.360 | 3.410 | 52,191 | -0.22(-6.06%) |
Jan 26, 2021 | 3.840 | 4.000 | 3.510 | 3.630 | 411,892 | -0.10(-2.68%) |
Jan 25, 2021 | 3.630 | 3.870 | 3.450 | 3.730 | 240,930 | -0.08(-2.10%) |
Jan 22, 2021 | 3.270 | 4.490 | 3.220 | 3.810 | 2,603,300 | +0.60(+18.69%) |
Jan 21, 2021 | 3.350 | 3.356 | 3.210 | 3.210 | 14,894 | -0.10(-3.02%) |
Jan 20, 2021 | 3.350 | 3.422 | 3.250 | 3.310 | 23,916 | -0.01(-0.30%) |
Jan 19, 2021 | 3.170 | 3.430 | 3.170 | 3.320 | 30,090 | +0.07(+2.15%) |
Jan 15, 2021 | 3.300 | 3.387 | 3.140 | 3.250 | 41,900 | -0.16(-4.69%) |
Jan 14, 2021 | 3.290 | 3.460 | 3.290 | 3.410 | 31,850 | -0.07(-2.01%) |
Jan 13, 2021 | 3.110 | 4.150 | 3.060 | 3.480 | 434,073 | +0.27(+8.41%) |
Jan 12, 2021 | 3.470 | 3.470 | 3.120 | 3.210 | 55,501 | -0.11(-3.31%) |
Jan 11, 2021 | 3.240 | 3.470 | 3.050 | 3.320 | 180,257 | -0.19(-5.41%) |
Jan 08, 2021 | 3.520 | 3.750 | 3.350 | 3.510 | 1,022,500 | +0.53(+17.79%) |
Jan 07, 2021 | 2.720 | 3.040 | 2.720 | 2.980 | 1,416,112 | +0.18(+6.43%) |
Jan 06, 2021 | 2.820 | 2.900 | 2.795 | 2.800 | 20,896 | -0.02(-0.71%) |
Jan 05, 2021 | 2.660 | 2.900 | 2.660 | 2.820 | 15,882 | +0.12(+4.44%) |