Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.150 | 2.590 | 2.120 | 2.320 | 834,346 | +0.17(+7.91%) |
Mar 30, 2021 | 2.160 | 2.160 | 2.090 | 2.150 | 283,726 | +0.01(+0.47%) |
Mar 29, 2021 | 2.470 | 2.480 | 2.120 | 2.140 | 532,636 | -0.29(-11.93%) |
Mar 26, 2021 | 2.600 | 2.960 | 2.310 | 2.430 | 2,244,600 | -0.17(-6.54%) |
Mar 25, 2021 | 2.690 | 2.780 | 2.540 | 2.600 | 279,784 | -0.08(-2.99%) |
Mar 24, 2021 | 2.880 | 3.030 | 2.650 | 2.680 | 268,244 | -0.20(-6.94%) |
Mar 23, 2021 | 3.070 | 3.200 | 2.870 | 2.880 | 382,810 | -0.18(-5.88%) |
Mar 22, 2021 | 3.270 | 3.290 | 3.050 | 3.060 | 238,187 | -0.09(-2.86%) |
Mar 19, 2021 | 3.160 | 3.250 | 3.100 | 3.150 | 229,900 | +0.01(+0.32%) |
Mar 18, 2021 | 3.250 | 3.250 | 3.070 | 3.140 | 210,962 | -0.09(-2.79%) |
Mar 17, 2021 | 3.110 | 3.240 | 3.030 | 3.230 | 324,558 | +0.12(+3.86%) |
Mar 16, 2021 | 3.230 | 3.260 | 3.080 | 3.110 | 174,419 | -0.12(-3.72%) |
Mar 15, 2021 | 3.330 | 3.330 | 3.160 | 3.230 | 600,224 | -0.03(-0.92%) |
Mar 12, 2021 | 2.900 | 3.260 | 2.900 | 3.260 | 388,600 | +0.30(+10.14%) |
Mar 11, 2021 | 2.890 | 3.040 | 2.870 | 2.960 | 236,632 | +0.06(+2.07%) |
Mar 10, 2021 | 3.010 | 3.040 | 2.850 | 2.900 | 374,510 | -0.08(-2.68%) |
Mar 09, 2021 | 2.990 | 3.110 | 2.930 | 2.980 | 229,346 | +0.07(+2.41%) |
Mar 08, 2021 | 3.210 | 3.230 | 2.900 | 2.910 | 407,015 | -0.27(-8.49%) |
Mar 05, 2021 | 3.080 | 3.210 | 3.020 | 3.180 | 667,300 | +0.12(+3.92%) |
Mar 04, 2021 | 3.130 | 3.230 | 2.970 | 3.060 | 543,290 | -0.07(-2.24%) |
Mar 03, 2021 | 3.280 | 3.300 | 3.130 | 3.130 | 449,688 | -0.17(-5.15%) |
Mar 02, 2021 | 3.370 | 3.470 | 3.300 | 3.300 | 353,502 | -0.05(-1.49%) |
Mar 01, 2021 | 3.530 | 3.610 | 3.340 | 3.350 | 508,229 | -0.19(-5.37%) |
Feb 26, 2021 | 3.710 | 3.740 | 3.330 | 3.540 | 482,500 | -0.19(-5.09%) |
Feb 25, 2021 | 3.690 | 3.880 | 3.530 | 3.730 | 850,192 | +0.12(+3.32%) |
Feb 24, 2021 | 3.760 | 3.860 | 3.610 | 3.610 | 330,022 | -0.05(-1.37%) |
Feb 23, 2021 | 3.920 | 3.940 | 3.650 | 3.660 | 382,979 | -0.41(-10.07%) |
Feb 22, 2021 | 4.230 | 4.250 | 4.030 | 4.070 | 184,180 | -0.14(-3.33%) |
Feb 19, 2021 | 4.260 | 4.343 | 4.160 | 4.210 | 218,700 | -0.04(-0.94%) |
Feb 18, 2021 | 4.100 | 4.320 | 4.000 | 4.250 | 337,270 | +0.05(+1.19%) |
Feb 17, 2021 | 4.400 | 4.420 | 4.110 | 4.200 | 190,913 | -0.17(-3.89%) |
Feb 16, 2021 | 4.470 | 4.580 | 4.230 | 4.370 | 439,497 | -0.07(-1.58%) |
Feb 12, 2021 | 4.170 | 4.470 | 4.090 | 4.440 | 718,800 | +0.34(+8.29%) |
Feb 11, 2021 | 4.190 | 4.250 | 4.020 | 4.100 | 201,810 | -0.12(-2.84%) |
Feb 10, 2021 | 4.040 | 4.340 | 4.010 | 4.220 | 706,424 | +0.20(+4.98%) |
Feb 09, 2021 | 3.900 | 4.080 | 3.770 | 4.020 | 469,898 | +0.22(+5.79%) |
Feb 08, 2021 | 4.030 | 4.030 | 3.770 | 3.800 | 567,795 | -0.20(-5.00%) |
Feb 05, 2021 | 3.990 | 4.200 | 3.820 | 4.000 | 961,300 | +0.26(+6.95%) |
Feb 04, 2021 | 3.690 | 3.840 | 3.680 | 3.740 | 605,303 | +0.07(+1.91%) |
Feb 03, 2021 | 3.720 | 3.790 | 3.650 | 3.670 | 146,930 | -0.06(-1.61%) |
Feb 02, 2021 | 3.770 | 3.800 | 3.650 | 3.730 | 144,306 | +0.03(+0.81%) |
Feb 01, 2021 | 3.710 | 3.850 | 3.680 | 3.700 | 162,514 | -0.04(-1.07%) |
Jan 29, 2021 | 3.720 | 3.860 | 3.710 | 3.740 | 230,000 | -0.03(-0.80%) |
Jan 28, 2021 | 3.850 | 3.940 | 3.700 | 3.770 | 210,840 | -0.10(-2.58%) |
Jan 27, 2021 | 3.920 | 4.000 | 3.810 | 3.870 | 228,966 | -0.07(-1.78%) |
Jan 26, 2021 | 3.800 | 4.030 | 3.760 | 3.940 | 277,904 | +0.10(+2.60%) |
Jan 25, 2021 | 3.990 | 3.990 | 3.740 | 3.840 | 222,738 | -0.05(-1.29%) |
Jan 22, 2021 | 4.040 | 4.090 | 3.720 | 3.890 | 473,000 | -0.10(-2.51%) |
Jan 21, 2021 | 3.710 | 4.050 | 3.670 | 3.990 | 555,483 | +0.24(+6.40%) |
Jan 20, 2021 | 3.660 | 3.750 | 3.530 | 3.750 | 413,877 | +0.13(+3.59%) |
Jan 19, 2021 | 3.630 | 3.680 | 3.570 | 3.620 | 212,401 | +0.03(+0.84%) |
Jan 15, 2021 | 3.630 | 3.650 | 3.520 | 3.590 | 152,300 | -0.03(-0.83%) |
Jan 14, 2021 | 3.610 | 3.730 | 3.600 | 3.620 | 178,611 | +0.02(+0.56%) |
Jan 13, 2021 | 3.620 | 3.695 | 3.600 | 3.600 | 101,720 | -0.03(-0.83%) |
Jan 12, 2021 | 3.660 | 3.760 | 3.610 | 3.630 | 183,413 | -0.05(-1.36%) |
Jan 11, 2021 | 3.670 | 3.740 | 3.630 | 3.680 | 110,629 | +0.01(+0.27%) |
Jan 08, 2021 | 3.620 | 3.747 | 3.600 | 3.670 | 191,700 | +0.06(+1.66%) |
Jan 07, 2021 | 3.620 | 3.690 | 3.580 | 3.610 | 164,226 | -0.09(-2.43%) |
Jan 06, 2021 | 3.700 | 3.740 | 3.600 | 3.700 | 120,423 | +0.04(+1.09%) |
Jan 05, 2021 | 3.650 | 3.750 | 3.640 | 3.660 | 126,252 | +0.01(+0.27%) |