Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.763 | 2.918 | 2.752 | 2.888 | 322,359 | +0.13(+4.83%) |
Mar 30, 2021 | 2.859 | 2.859 | 2.696 | 2.755 | 443,252 | -0.02(-0.80%) |
Mar 29, 2021 | 2.888 | 2.999 | 2.755 | 2.778 | 645,424 | -0.18(-6.23%) |
Mar 26, 2021 | 2.977 | 3.029 | 2.896 | 2.962 | 225,660 | +0.04(+1.52%) |
Mar 25, 2021 | 2.844 | 2.947 | 2.704 | 2.918 | 581,786 | -0.01(-0.25%) |
Mar 24, 2021 | 2.955 | 3.044 | 2.881 | 2.925 | 587,539 | +0.01(+0.51%) |
Mar 23, 2021 | 2.962 | 3.029 | 2.859 | 2.911 | 575,585 | -0.15(-4.83%) |
Mar 22, 2021 | 2.970 | 3.103 | 2.940 | 3.058 | 475,171 | +0.10(+3.50%) |
Mar 19, 2021 | 2.888 | 3.044 | 2.822 | 2.955 | 881,523 | +0.04(+1.52%) |
Mar 18, 2021 | 3.080 | 3.080 | 2.837 | 2.911 | 742,966 | -0.16(-5.29%) |
Mar 17, 2021 | 3.014 | 3.117 | 3.014 | 3.073 | 652,235 | +0.06(+1.96%) |
Mar 16, 2021 | 3.199 | 3.280 | 2.977 | 3.014 | 1,007,232 | -0.25(-7.69%) |
Mar 15, 2021 | 3.309 | 3.309 | 3.176 | 3.265 | 330,513 | -0.02(-0.67%) |
Mar 12, 2021 | 3.324 | 3.398 | 3.213 | 3.287 | 340,182 | -0.02(-0.67%) |
Mar 11, 2021 | 3.265 | 3.413 | 3.265 | 3.309 | 457,000 | +0.04(+1.36%) |
Mar 10, 2021 | 3.184 | 3.369 | 3.125 | 3.265 | 574,540 | +0.14(+4.49%) |
Mar 09, 2021 | 3.250 | 3.354 | 3.095 | 3.125 | 839,186 | -0.10(-3.20%) |
Mar 08, 2021 | 3.110 | 3.228 | 2.947 | 3.228 | 1,325,235 | +0.23(+7.64%) |
Mar 05, 2021 | 3.117 | 3.435 | 2.903 | 2.999 | 1,554,172 | -0.07(-2.17%) |
Mar 04, 2021 | 3.886 | 3.989 | 2.881 | 3.066 | 3,808,617 | -0.84(-21.55%) |
Mar 03, 2021 | 3.841 | 4.026 | 3.804 | 3.908 | 638,805 | +0.06(+1.54%) |
Mar 02, 2021 | 3.738 | 3.930 | 3.738 | 3.849 | 343,213 | +0.10(+2.76%) |
Mar 01, 2021 | 3.900 | 3.960 | 3.745 | 3.745 | 440,386 | +0.04(+1.20%) |
Feb 26, 2021 | 3.856 | 3.919 | 3.598 | 3.701 | 562,999 | -0.19(-4.93%) |
Feb 25, 2021 | 4.019 | 4.099 | 3.856 | 3.893 | 571,593 | -0.10(-2.41%) |
Feb 24, 2021 | 3.849 | 4.004 | 3.790 | 3.989 | 558,450 | +0.16(+4.05%) |
Feb 23, 2021 | 3.930 | 4.048 | 3.553 | 3.834 | 680,267 | -0.16(-4.07%) |
Feb 22, 2021 | 3.893 | 4.181 | 3.841 | 3.996 | 635,777 | +0.12(+3.05%) |
Feb 19, 2021 | 4.019 | 4.100 | 3.827 | 3.878 | 443,062 | -0.14(-3.49%) |
Feb 18, 2021 | 4.085 | 4.248 | 3.886 | 4.019 | 831,538 | -0.18(-4.39%) |
Feb 17, 2021 | 4.004 | 4.248 | 3.937 | 4.203 | 1,103,612 | +0.20(+4.98%) |
Feb 16, 2021 | 4.203 | 4.270 | 3.937 | 4.004 | 992,500 | +0.11(+2.85%) |
Feb 12, 2021 | 3.731 | 3.937 | 3.694 | 3.893 | 514,943 | +0.15(+3.94%) |
Feb 11, 2021 | 3.864 | 4.063 | 3.675 | 3.745 | 616,772 | -0.14(-3.61%) |
Feb 10, 2021 | 3.996 | 4.107 | 3.716 | 3.886 | 512,351 | -0.10(-2.41%) |
Feb 09, 2021 | 3.878 | 4.137 | 3.701 | 3.982 | 708,065 | +0.04(+1.13%) |
Feb 08, 2021 | 3.598 | 3.989 | 3.590 | 3.937 | 887,245 | +0.44(+12.68%) |
Feb 05, 2021 | 3.605 | 3.620 | 3.406 | 3.494 | 556,366 | -0.01(-0.21%) |
Feb 04, 2021 | 3.649 | 3.694 | 3.378 | 3.502 | 458,790 | -0.18(-4.82%) |
Feb 03, 2021 | 3.428 | 3.694 | 3.420 | 3.679 | 886,171 | +0.30(+8.73%) |
Feb 02, 2021 | 3.406 | 3.494 | 3.265 | 3.383 | 518,868 | +0.12(+3.62%) |
Feb 01, 2021 | 3.169 | 3.361 | 3.073 | 3.265 | 543,967 | +0.15(+4.74%) |
Jan 29, 2021 | 3.236 | 3.346 | 3.014 | 3.117 | 668,587 | -0.12(-3.65%) |
Jan 28, 2021 | 3.265 | 3.383 | 3.080 | 3.236 | 682,132 | -0.13(-3.74%) |
Jan 27, 2021 | 3.243 | 3.598 | 3.176 | 3.361 | 631,357 | +0.05(+1.56%) |
Jan 26, 2021 | 3.612 | 3.657 | 3.258 | 3.309 | 602,935 | -0.23(-6.47%) |
Jan 25, 2021 | 3.487 | 3.620 | 3.324 | 3.538 | 644,294 | +0.07(+1.92%) |
Jan 22, 2021 | 3.280 | 3.487 | 3.199 | 3.472 | 576,130 | +0.15(+4.44%) |
Jan 21, 2021 | 3.760 | 3.790 | 3.295 | 3.324 | 698,451 | -0.43(-11.42%) |
Jan 20, 2021 | 3.797 | 3.889 | 3.671 | 3.753 | 602,430 | -0.02(-0.59%) |
Jan 19, 2021 | 3.767 | 3.871 | 3.649 | 3.775 | 786,671 | +0.07(+2.00%) |
Jan 15, 2021 | 3.590 | 3.886 | 3.302 | 3.701 | 1,511,530 | +0.10(+2.87%) |
Jan 14, 2021 | 3.066 | 3.620 | 3.058 | 3.598 | 1,191,182 | +0.56(+18.49%) |
Jan 13, 2021 | 3.125 | 3.140 | 3.007 | 3.036 | 506,603 | -0.07(-2.14%) |
Jan 12, 2021 | 2.881 | 3.132 | 2.866 | 3.103 | 824,802 | +0.29(+10.24%) |
Jan 11, 2021 | 2.593 | 2.866 | 2.489 | 2.815 | 533,168 | +0.22(+8.55%) |
Jan 08, 2021 | 2.733 | 2.763 | 2.460 | 2.593 | 515,214 | -0.14(-5.14%) |
Jan 07, 2021 | 2.792 | 2.823 | 2.682 | 2.733 | 238,823 | -0.04(-1.33%) |
Jan 06, 2021 | 3.014 | 3.051 | 2.659 | 2.770 | 970,267 | -0.07(-2.60%) |
Jan 05, 2021 | 2.586 | 3.007 | 2.578 | 2.844 | 1,125,739 | +0.31(+12.25%) |