Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.397 | 4.515 | 4.367 | 4.515 | 92,539 | +0.13(+2.87%) |
Mar 30, 2021 | 4.323 | 4.389 | 4.308 | 4.389 | 31,458 | +0.08(+1.88%) |
Mar 29, 2021 | 4.264 | 4.375 | 4.264 | 4.308 | 14,811 | -0.05(-1.19%) |
Mar 26, 2021 | 4.353 | 4.406 | 4.308 | 4.360 | 14,860 | +0.03(+0.68%) |
Mar 25, 2021 | 4.345 | 4.345 | 4.261 | 4.330 | 13,470 | +0.02(+0.52%) |
Mar 24, 2021 | 4.301 | 4.344 | 4.286 | 4.308 | 26,721 | -0.01(-0.17%) |
Mar 23, 2021 | 4.353 | 4.353 | 4.293 | 4.315 | 14,009 | -0.04(-1.02%) |
Mar 22, 2021 | 4.397 | 4.397 | 4.301 | 4.360 | 22,567 | +0.04(+1.03%) |
Mar 19, 2021 | 4.234 | 4.330 | 4.219 | 4.315 | 35,259 | +0.06(+1.39%) |
Mar 18, 2021 | 4.249 | 4.278 | 4.241 | 4.256 | 35,885 | +0.01(+0.26%) |
Mar 17, 2021 | 4.293 | 4.293 | 4.176 | 4.245 | 17,093 | +0.03(+0.79%) |
Mar 16, 2021 | 4.212 | 4.256 | 4.138 | 4.212 | 13,957 | +0.00(+0.00%) |
Mar 15, 2021 | 4.049 | 4.212 | 4.049 | 4.212 | 41,859 | +0.07(+1.70%) |
Mar 12, 2021 | 4.145 | 4.145 | 4.093 | 4.142 | 18,372 | +0.06(+1.54%) |
Mar 11, 2021 | 4.034 | 4.093 | 3.983 | 4.079 | 28,214 | +0.05(+1.29%) |
Mar 10, 2021 | 3.938 | 4.034 | 3.923 | 4.027 | 20,429 | +0.00(+0.00%) |
Mar 09, 2021 | 3.960 | 4.027 | 3.894 | 4.027 | 33,870 | +0.09(+2.26%) |
Mar 08, 2021 | 3.849 | 3.960 | 3.843 | 3.938 | 36,086 | +0.07(+1.92%) |
Mar 05, 2021 | 3.916 | 3.982 | 3.820 | 3.864 | 58,090 | -0.10(-2.43%) |
Mar 04, 2021 | 4.071 | 4.071 | 3.931 | 3.960 | 37,829 | -0.04(-1.11%) |
Mar 03, 2021 | 3.945 | 4.011 | 3.930 | 4.005 | 34,200 | -0.00(-0.00%) |
Mar 02, 2021 | 4.012 | 4.019 | 3.940 | 4.005 | 23,375 | +0.01(+0.37%) |
Mar 01, 2021 | 4.071 | 4.204 | 3.886 | 3.990 | 59,672 | -0.09(-2.18%) |
Feb 26, 2021 | 4.145 | 4.145 | 4.079 | 4.079 | 10,672 | -0.03(-0.63%) |
Feb 25, 2021 | 4.101 | 4.208 | 4.071 | 4.105 | 38,021 | +0.07(+1.74%) |
Feb 24, 2021 | 3.990 | 4.099 | 3.931 | 4.034 | 61,161 | +0.04(+1.11%) |
Feb 23, 2021 | 3.979 | 3.990 | 3.942 | 3.990 | 37,502 | +0.00(+0.00%) |
Feb 22, 2021 | 3.990 | 4.016 | 3.990 | 3.990 | 32,884 | -0.08(-2.00%) |
Feb 19, 2021 | 4.049 | 4.071 | 3.995 | 4.071 | 18,643 | +0.07(+1.85%) |
Feb 18, 2021 | 4.019 | 4.048 | 3.997 | 3.997 | 13,748 | +0.00(+0.00%) |
Feb 17, 2021 | 3.999 | 4.034 | 3.964 | 3.997 | 8,587 | -0.01(-0.37%) |
Feb 16, 2021 | 3.967 | 4.044 | 3.938 | 4.012 | 13,575 | +0.07(+1.88%) |
Feb 12, 2021 | 3.982 | 4.026 | 3.938 | 3.938 | 19,994 | -0.01(-0.19%) |
Feb 11, 2021 | 3.982 | 4.008 | 3.938 | 3.945 | 38,774 | -0.05(-1.30%) |
Feb 10, 2021 | 4.042 | 4.049 | 3.945 | 3.997 | 20,476 | +0.02(+0.56%) |
Feb 09, 2021 | 4.042 | 4.042 | 3.938 | 3.975 | 40,839 | -0.06(-1.47%) |
Feb 08, 2021 | 3.938 | 4.049 | 3.938 | 4.034 | 72,971 | +0.10(+2.44%) |
Feb 05, 2021 | 3.968 | 3.990 | 3.886 | 3.938 | 21,480 | +0.04(+0.95%) |
Feb 04, 2021 | 3.923 | 3.982 | 3.886 | 3.901 | 17,650 | -0.04(-1.13%) |
Feb 03, 2021 | 3.938 | 3.981 | 3.916 | 3.945 | 15,015 | -0.05(-1.20%) |
Feb 02, 2021 | 3.775 | 3.997 | 3.768 | 3.993 | 23,451 | +0.23(+5.99%) |
Feb 01, 2021 | 3.738 | 3.790 | 3.620 | 3.768 | 127,102 | -0.07(-1.93%) |
Jan 29, 2021 | 3.827 | 3.894 | 3.786 | 3.842 | 20,804 | +0.03(+0.78%) |
Jan 28, 2021 | 3.820 | 3.908 | 3.775 | 3.812 | 24,773 | -0.01(-0.39%) |
Jan 27, 2021 | 3.857 | 3.884 | 3.820 | 3.827 | 16,562 | -0.05(-1.34%) |
Jan 26, 2021 | 3.857 | 3.931 | 3.827 | 3.879 | 23,037 | -0.01(-0.19%) |
Jan 25, 2021 | 3.783 | 3.931 | 3.783 | 3.886 | 43,835 | +0.07(+1.74%) |
Jan 22, 2021 | 3.812 | 3.884 | 3.786 | 3.820 | 24,587 | -0.02(-0.58%) |
Jan 21, 2021 | 3.953 | 3.953 | 3.797 | 3.842 | 18,686 | -0.09(-2.26%) |
Jan 20, 2021 | 4.005 | 4.012 | 3.920 | 3.931 | 15,457 | -0.07(-1.85%) |
Jan 19, 2021 | 3.901 | 4.018 | 3.879 | 4.005 | 44,562 | +0.13(+3.44%) |
Jan 15, 2021 | 3.923 | 3.953 | 3.783 | 3.871 | 27,559 | -0.03(-0.76%) |
Jan 14, 2021 | 3.923 | 3.953 | 3.889 | 3.901 | 25,674 | -0.03(-0.75%) |
Jan 13, 2021 | 3.716 | 3.968 | 3.716 | 3.931 | 56,835 | +0.15(+3.91%) |
Jan 12, 2021 | 3.753 | 3.842 | 3.738 | 3.783 | 20,938 | +0.02(+0.59%) |
Jan 11, 2021 | 3.723 | 3.783 | 3.723 | 3.760 | 44,128 | +0.00(+0.00%) |
Jan 08, 2021 | 3.812 | 3.812 | 3.731 | 3.760 | 13,374 | -0.01(-0.26%) |
Jan 07, 2021 | 3.753 | 3.770 | 3.720 | 3.770 | 47,445 | +0.02(+0.46%) |
Jan 06, 2021 | 3.709 | 3.805 | 3.709 | 3.753 | 44,429 | -0.04(-1.17%) |
Jan 05, 2021 | 3.716 | 3.797 | 3.716 | 3.797 | 19,810 | +0.08(+2.19%) |