Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.670 | 3.810 | 3.550 | 3.570 | 360,272 | -0.10(-2.72%) |
Mar 30, 2021 | 3.740 | 3.781 | 3.590 | 3.670 | 282,959 | -0.04(-1.08%) |
Mar 29, 2021 | 3.890 | 3.970 | 3.590 | 3.710 | 376,301 | -0.17(-4.38%) |
Mar 26, 2021 | 3.930 | 3.990 | 3.710 | 3.880 | 275,000 | -0.02(-0.51%) |
Mar 25, 2021 | 3.750 | 3.930 | 3.710 | 3.900 | 239,988 | +0.07(+1.83%) |
Mar 24, 2021 | 4.020 | 4.080 | 3.810 | 3.830 | 257,390 | -0.18(-4.49%) |
Mar 23, 2021 | 4.080 | 4.125 | 3.900 | 4.010 | 365,606 | -0.08(-2.08%) |
Mar 22, 2021 | 4.240 | 4.290 | 4.070 | 4.095 | 351,897 | -0.17(-4.10%) |
Mar 19, 2021 | 4.240 | 4.440 | 4.220 | 4.270 | 553,600 | -0.05(-1.16%) |
Mar 18, 2021 | 4.370 | 4.520 | 4.270 | 4.320 | 378,855 | -0.06(-1.37%) |
Mar 17, 2021 | 4.220 | 4.420 | 4.140 | 4.380 | 321,969 | +0.13(+3.06%) |
Mar 16, 2021 | 4.660 | 4.660 | 4.210 | 4.250 | 437,887 | -0.42(-8.99%) |
Mar 15, 2021 | 4.580 | 4.730 | 4.510 | 4.670 | 319,714 | +0.08(+1.74%) |
Mar 12, 2021 | 4.530 | 4.670 | 4.400 | 4.590 | 356,100 | +0.02(+0.44%) |
Mar 11, 2021 | 4.130 | 4.570 | 4.050 | 4.570 | 489,688 | +0.49(+12.01%) |
Mar 10, 2021 | 4.070 | 4.230 | 4.000 | 4.080 | 553,628 | +0.17(+4.35%) |
Mar 09, 2021 | 3.650 | 4.150 | 3.300 | 3.910 | 1,465,338 | -0.04(-1.01%) |
Mar 08, 2021 | 4.010 | 4.100 | 3.810 | 3.950 | 523,655 | +0.03(+0.77%) |
Mar 05, 2021 | 4.010 | 4.010 | 3.540 | 3.920 | 719,400 | -0.05(-1.26%) |
Mar 04, 2021 | 4.340 | 4.450 | 3.910 | 3.970 | 831,333 | -0.44(-9.98%) |
Mar 03, 2021 | 4.610 | 4.672 | 4.390 | 4.410 | 331,751 | -0.20(-4.34%) |
Mar 02, 2021 | 4.600 | 4.690 | 4.550 | 4.610 | 223,936 | +0.00(+0.00%) |
Mar 01, 2021 | 4.520 | 4.630 | 4.500 | 4.610 | 284,308 | +0.18(+4.06%) |
Feb 26, 2021 | 4.610 | 4.690 | 4.360 | 4.430 | 464,300 | -0.13(-2.85%) |
Feb 25, 2021 | 4.790 | 4.820 | 4.400 | 4.560 | 634,339 | -0.23(-4.80%) |
Feb 24, 2021 | 4.710 | 4.900 | 4.630 | 4.790 | 438,666 | +0.07(+1.48%) |
Feb 23, 2021 | 4.830 | 4.830 | 4.412 | 4.720 | 622,677 | -0.19(-3.87%) |
Feb 22, 2021 | 5.010 | 5.050 | 4.820 | 4.910 | 439,359 | -0.14(-2.77%) |
Feb 19, 2021 | 4.900 | 5.170 | 4.900 | 5.050 | 492,100 | +0.15(+3.06%) |
Feb 18, 2021 | 4.920 | 4.970 | 4.770 | 4.900 | 307,366 | -0.10(-2.00%) |
Feb 17, 2021 | 5.150 | 5.150 | 4.790 | 5.000 | 422,616 | -0.16(-3.10%) |
Feb 16, 2021 | 5.150 | 5.340 | 5.020 | 5.160 | 454,746 | +0.00(+0.00%) |
Feb 12, 2021 | 5.010 | 5.170 | 4.920 | 5.160 | 350,900 | +0.07(+1.38%) |
Feb 11, 2021 | 5.180 | 5.330 | 4.910 | 5.090 | 343,979 | -0.09(-1.74%) |
Feb 10, 2021 | 5.450 | 5.550 | 4.970 | 5.180 | 633,951 | -0.21(-3.90%) |
Feb 09, 2021 | 5.230 | 5.670 | 5.180 | 5.390 | 1,237,590 | +0.31(+6.10%) |
Feb 08, 2021 | 4.830 | 5.160 | 4.710 | 5.080 | 791,480 | +0.28(+5.83%) |
Feb 05, 2021 | 5.000 | 5.071 | 4.680 | 4.800 | 980,500 | -0.15(-3.03%) |
Feb 04, 2021 | 5.240 | 5.450 | 4.900 | 4.950 | 851,233 | -0.28(-5.35%) |
Feb 03, 2021 | 4.840 | 5.520 | 4.660 | 5.230 | 1,121,506 | +0.38(+7.84%) |
Feb 02, 2021 | 5.070 | 5.180 | 4.630 | 4.850 | 479,093 | -0.18(-3.58%) |
Feb 01, 2021 | 5.080 | 5.170 | 4.870 | 5.030 | 435,357 | -0.01(-0.20%) |
Jan 29, 2021 | 5.490 | 5.490 | 4.980 | 5.040 | 602,400 | -0.27(-5.08%) |
Jan 28, 2021 | 5.800 | 5.950 | 5.200 | 5.310 | 666,566 | -0.44(-7.65%) |
Jan 27, 2021 | 5.550 | 6.590 | 5.460 | 5.750 | 2,287,055 | +0.11(+1.95%) |
Jan 26, 2021 | 5.580 | 5.650 | 5.350 | 5.640 | 793,963 | +0.13(+2.36%) |
Jan 25, 2021 | 4.960 | 5.550 | 4.960 | 5.510 | 986,732 | +0.62(+12.68%) |
Jan 22, 2021 | 4.960 | 5.020 | 4.820 | 4.890 | 429,800 | -0.05(-1.01%) |
Jan 21, 2021 | 5.460 | 5.570 | 4.930 | 4.940 | 887,267 | -0.56(-10.18%) |
Jan 20, 2021 | 4.302 | 6.020 | 4.302 | 5.500 | 4,230,771 | +1.12(+25.57%) |
Jan 19, 2021 | 4.440 | 4.470 | 4.300 | 4.380 | 457,568 | +0.01(+0.23%) |
Jan 15, 2021 | 4.340 | 4.450 | 4.150 | 4.370 | 265,000 | +0.05(+1.16%) |
Jan 14, 2021 | 4.290 | 4.470 | 4.250 | 4.320 | 460,106 | +0.09(+2.13%) |
Jan 13, 2021 | 4.250 | 4.270 | 4.102 | 4.230 | 310,437 | -0.02(-0.47%) |
Jan 12, 2021 | 4.300 | 4.350 | 4.160 | 4.250 | 308,095 | -0.04(-0.93%) |
Jan 11, 2021 | 4.290 | 4.440 | 4.240 | 4.290 | 313,749 | -0.10(-2.39%) |
Jan 08, 2021 | 4.420 | 4.500 | 4.290 | 4.395 | 197,600 | -0.03(-0.57%) |
Jan 07, 2021 | 4.320 | 4.620 | 4.320 | 4.420 | 317,956 | +0.07(+1.61%) |
Jan 06, 2021 | 4.550 | 4.670 | 4.250 | 4.350 | 581,976 | -0.15(-3.33%) |
Jan 05, 2021 | 4.400 | 4.570 | 4.360 | 4.500 | 475,084 | +0.06(+1.35%) |