Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.884 | 3.046 | 2.873 | 3.016 | 308,767 | +0.14(+4.83%) |
Mar 30, 2021 | 2.985 | 2.985 | 2.815 | 2.877 | 424,563 | -0.02(-0.80%) |
Mar 29, 2021 | 3.016 | 3.131 | 2.877 | 2.900 | 618,211 | -0.19(-6.23%) |
Mar 26, 2021 | 3.108 | 3.162 | 3.023 | 3.093 | 216,145 | +0.05(+1.52%) |
Mar 25, 2021 | 2.969 | 3.077 | 2.823 | 3.046 | 557,256 | -0.01(-0.25%) |
Mar 24, 2021 | 3.085 | 3.178 | 3.008 | 3.054 | 562,766 | +0.02(+0.51%) |
Mar 23, 2021 | 3.093 | 3.162 | 2.985 | 3.039 | 551,316 | -0.15(-4.83%) |
Mar 22, 2021 | 3.100 | 3.239 | 3.070 | 3.193 | 455,136 | +0.11(+3.50%) |
Mar 19, 2021 | 3.016 | 3.178 | 2.946 | 3.085 | 844,354 | +0.05(+1.52%) |
Mar 18, 2021 | 3.216 | 3.216 | 2.962 | 3.039 | 711,640 | -0.17(-5.29%) |
Mar 17, 2021 | 3.147 | 3.255 | 3.147 | 3.208 | 624,734 | +0.06(+1.96%) |
Mar 16, 2021 | 3.339 | 3.424 | 3.108 | 3.147 | 964,763 | -0.26(-7.69%) |
Mar 15, 2021 | 3.455 | 3.455 | 3.316 | 3.409 | 316,577 | -0.02(-0.67%) |
Mar 12, 2021 | 3.471 | 3.548 | 3.355 | 3.432 | 325,839 | -0.02(-0.67%) |
Mar 11, 2021 | 3.409 | 3.563 | 3.409 | 3.455 | 437,731 | +0.05(+1.36%) |
Mar 10, 2021 | 3.324 | 3.517 | 3.262 | 3.409 | 550,315 | +0.15(+4.49%) |
Mar 09, 2021 | 3.393 | 3.501 | 3.231 | 3.262 | 803,803 | -0.11(-3.20%) |
Mar 08, 2021 | 3.247 | 3.370 | 3.077 | 3.370 | 1,269,358 | +0.24(+7.64%) |
Mar 05, 2021 | 3.255 | 3.586 | 3.031 | 3.131 | 1,488,642 | -0.07(-2.17%) |
Mar 04, 2021 | 4.057 | 4.165 | 3.008 | 3.201 | 3,648,031 | -0.88(-21.55%) |
Mar 03, 2021 | 4.010 | 4.203 | 3.972 | 4.080 | 611,870 | +0.06(+1.54%) |
Mar 02, 2021 | 3.902 | 4.103 | 3.902 | 4.018 | 328,742 | +0.11(+2.76%) |
Mar 01, 2021 | 4.072 | 4.134 | 3.910 | 3.910 | 421,818 | +0.05(+1.20%) |
Feb 26, 2021 | 4.026 | 4.091 | 3.756 | 3.864 | 539,261 | -0.20(-4.93%) |
Feb 25, 2021 | 4.196 | 4.279 | 4.026 | 4.064 | 547,492 | -0.10(-2.41%) |
Feb 24, 2021 | 4.018 | 4.180 | 3.956 | 4.165 | 534,903 | +0.16(+4.05%) |
Feb 23, 2021 | 4.103 | 4.226 | 3.710 | 4.003 | 651,584 | -0.17(-4.07%) |
Feb 22, 2021 | 4.064 | 4.365 | 4.010 | 4.172 | 608,970 | +0.12(+3.05%) |
Feb 19, 2021 | 4.196 | 4.280 | 3.995 | 4.049 | 424,381 | -0.15(-3.49%) |
Feb 18, 2021 | 4.265 | 4.435 | 4.057 | 4.196 | 796,477 | -0.19(-4.39%) |
Feb 17, 2021 | 4.180 | 4.435 | 4.111 | 4.388 | 1,057,079 | +0.21(+4.98%) |
Feb 16, 2021 | 4.388 | 4.458 | 4.111 | 4.180 | 950,652 | +0.12(+2.85%) |
Feb 12, 2021 | 3.895 | 4.111 | 3.856 | 4.064 | 493,231 | +0.15(+3.94%) |
Feb 11, 2021 | 4.034 | 4.242 | 3.837 | 3.910 | 590,767 | -0.15(-3.61%) |
Feb 10, 2021 | 4.172 | 4.288 | 3.879 | 4.057 | 490,748 | -0.10(-2.41%) |
Feb 09, 2021 | 4.049 | 4.319 | 3.864 | 4.157 | 678,210 | +0.05(+1.13%) |
Feb 08, 2021 | 3.756 | 4.165 | 3.748 | 4.111 | 849,835 | +0.46(+12.69%) |
Feb 05, 2021 | 3.764 | 3.779 | 3.555 | 3.648 | 532,908 | -0.01(-0.21%) |
Feb 04, 2021 | 3.810 | 3.856 | 3.526 | 3.656 | 439,445 | -0.19(-4.82%) |
Feb 03, 2021 | 3.579 | 3.856 | 3.571 | 3.841 | 848,807 | +0.31(+8.73%) |
Feb 02, 2021 | 3.555 | 3.648 | 3.409 | 3.532 | 496,990 | +0.12(+3.62%) |
Feb 01, 2021 | 3.309 | 3.509 | 3.208 | 3.409 | 521,031 | +0.15(+4.74%) |
Jan 29, 2021 | 3.378 | 3.494 | 3.147 | 3.255 | 640,397 | -0.12(-3.65%) |
Jan 28, 2021 | 3.409 | 3.532 | 3.216 | 3.378 | 653,371 | -0.13(-3.74%) |
Jan 27, 2021 | 3.386 | 3.756 | 3.316 | 3.509 | 604,736 | +0.05(+1.56%) |
Jan 26, 2021 | 3.771 | 3.818 | 3.401 | 3.455 | 577,513 | -0.24(-6.47%) |
Jan 25, 2021 | 3.640 | 3.779 | 3.471 | 3.694 | 617,128 | +0.07(+1.91%) |
Jan 22, 2021 | 3.424 | 3.640 | 3.339 | 3.625 | 551,838 | +0.15(+4.44%) |
Jan 21, 2021 | 3.926 | 3.956 | 3.440 | 3.471 | 669,002 | -0.45(-11.42%) |
Jan 20, 2021 | 3.964 | 4.061 | 3.833 | 3.918 | 577,029 | -0.02(-0.59%) |
Jan 19, 2021 | 3.933 | 4.041 | 3.810 | 3.941 | 753,502 | +0.08(+2.00%) |
Jan 15, 2021 | 3.748 | 4.057 | 3.447 | 3.864 | 1,447,798 | +0.11(+2.87%) |
Jan 14, 2021 | 3.201 | 3.779 | 3.193 | 3.756 | 1,140,957 | +0.59(+18.49%) |
Jan 13, 2021 | 3.262 | 3.278 | 3.139 | 3.170 | 485,243 | -0.07(-2.14%) |
Jan 12, 2021 | 3.008 | 3.270 | 2.992 | 3.239 | 790,025 | +0.30(+10.24%) |
Jan 11, 2021 | 2.707 | 2.992 | 2.599 | 2.938 | 510,688 | +0.23(+8.55%) |
Jan 08, 2021 | 2.854 | 2.884 | 2.568 | 2.707 | 493,491 | -0.15(-5.14%) |
Jan 07, 2021 | 2.915 | 2.947 | 2.800 | 2.854 | 228,753 | -0.04(-1.33%) |
Jan 06, 2021 | 3.147 | 3.185 | 2.776 | 2.892 | 929,357 | -0.08(-2.60%) |
Jan 05, 2021 | 2.699 | 3.139 | 2.692 | 2.969 | 1,078,274 | +0.32(+12.24%) |