Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.520 | 3.710 | 3.510 | 3.690 | 223,892 | +0.18(+5.13%) |
Mar 30, 2021 | 3.450 | 3.550 | 3.450 | 3.510 | 217,375 | +0.02(+0.57%) |
Mar 29, 2021 | 3.520 | 3.580 | 3.410 | 3.490 | 330,837 | -0.04(-1.13%) |
Mar 26, 2021 | 3.550 | 3.550 | 3.380 | 3.530 | 218,300 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.320 | 3.530 | 325,195 | +0.06(+1.73%) |
Mar 24, 2021 | 3.570 | 3.610 | 3.440 | 3.470 | 370,220 | -0.08(-2.25%) |
Mar 23, 2021 | 3.610 | 3.750 | 3.470 | 3.550 | 693,928 | +0.03(+0.85%) |
Mar 22, 2021 | 3.700 | 3.760 | 3.480 | 3.520 | 512,161 | -0.18(-4.86%) |
Mar 19, 2021 | 3.840 | 3.890 | 3.680 | 3.700 | 626,400 | -0.14(-3.65%) |
Mar 18, 2021 | 3.890 | 4.010 | 3.800 | 3.840 | 333,433 | -0.02(-0.52%) |
Mar 17, 2021 | 3.860 | 3.940 | 3.670 | 3.860 | 425,585 | -0.06(-1.53%) |
Mar 16, 2021 | 4.000 | 4.030 | 3.820 | 3.920 | 643,977 | +0.05(+1.29%) |
Mar 15, 2021 | 3.850 | 3.920 | 3.770 | 3.870 | 314,641 | +0.03(+0.78%) |
Mar 12, 2021 | 3.760 | 3.860 | 3.640 | 3.840 | 192,400 | +0.08(+2.13%) |
Mar 11, 2021 | 3.730 | 3.780 | 3.650 | 3.760 | 412,476 | +0.06(+1.62%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.700 | 3.700 | 309,256 | +0.02(+0.54%) |
Mar 09, 2021 | 3.600 | 3.700 | 3.550 | 3.680 | 294,327 | +0.10(+2.79%) |
Mar 08, 2021 | 3.500 | 3.710 | 3.460 | 3.580 | 507,934 | +0.07(+1.99%) |
Mar 05, 2021 | 3.500 | 3.590 | 3.310 | 3.510 | 660,500 | +0.00(+0.00%) |
Mar 04, 2021 | 3.750 | 3.820 | 3.390 | 3.510 | 1,255,311 | -0.30(-7.87%) |
Mar 03, 2021 | 3.980 | 4.200 | 3.680 | 3.810 | 1,636,754 | -0.11(-2.81%) |
Mar 02, 2021 | 4.050 | 4.100 | 3.910 | 3.920 | 542,174 | -0.09(-2.24%) |
Mar 01, 2021 | 4.010 | 4.040 | 3.895 | 4.010 | 604,937 | +0.13(+3.35%) |
Feb 26, 2021 | 4.090 | 4.110 | 3.870 | 3.880 | 521,000 | -0.14(-3.48%) |
Feb 25, 2021 | 4.200 | 4.200 | 3.980 | 4.020 | 424,463 | -0.11(-2.66%) |
Feb 24, 2021 | 4.060 | 4.320 | 4.060 | 4.130 | 383,741 | +0.08(+1.98%) |
Feb 23, 2021 | 4.100 | 4.110 | 3.900 | 4.050 | 656,729 | -0.09(-2.17%) |
Feb 22, 2021 | 4.310 | 4.350 | 4.120 | 4.140 | 381,679 | -0.17(-3.94%) |
Feb 19, 2021 | 4.310 | 4.413 | 4.300 | 4.310 | 239,500 | +0.01(+0.23%) |
Feb 18, 2021 | 4.220 | 4.490 | 4.140 | 4.300 | 539,779 | +0.08(+1.90%) |
Feb 17, 2021 | 4.550 | 4.600 | 4.200 | 4.220 | 721,182 | -0.34(-7.46%) |
Feb 16, 2021 | 4.640 | 4.750 | 4.550 | 4.560 | 565,336 | -0.03(-0.65%) |
Feb 12, 2021 | 4.600 | 4.740 | 4.530 | 4.590 | 373,400 | -0.06(-1.29%) |
Feb 11, 2021 | 4.840 | 4.850 | 4.530 | 4.650 | 495,799 | -0.06(-1.27%) |
Feb 10, 2021 | 4.660 | 4.760 | 4.500 | 4.710 | 753,249 | +0.02(+0.43%) |
Feb 09, 2021 | 4.740 | 4.780 | 4.645 | 4.690 | 442,881 | -0.06(-1.26%) |
Feb 08, 2021 | 4.510 | 4.840 | 4.480 | 4.750 | 502,305 | +0.28(+6.26%) |
Feb 05, 2021 | 4.440 | 4.570 | 4.350 | 4.470 | 452,900 | +0.04(+0.90%) |
Feb 04, 2021 | 4.400 | 4.540 | 4.330 | 4.430 | 447,295 | +0.04(+0.91%) |
Feb 03, 2021 | 4.160 | 4.430 | 4.154 | 4.390 | 399,545 | +0.24(+5.78%) |
Feb 02, 2021 | 4.090 | 4.180 | 4.060 | 4.150 | 263,071 | +0.06(+1.47%) |
Feb 01, 2021 | 4.000 | 4.115 | 3.940 | 4.090 | 516,586 | +0.11(+2.76%) |
Jan 29, 2021 | 4.060 | 4.235 | 3.910 | 3.980 | 746,400 | -0.08(-1.97%) |
Jan 28, 2021 | 4.100 | 4.260 | 4.020 | 4.060 | 390,357 | +0.00(+0.00%) |
Jan 27, 2021 | 4.210 | 4.320 | 4.030 | 4.060 | 486,817 | -0.23(-5.36%) |
Jan 26, 2021 | 4.490 | 4.490 | 4.270 | 4.290 | 389,251 | -0.16(-3.60%) |
Jan 25, 2021 | 4.150 | 4.450 | 4.080 | 4.450 | 873,797 | +0.34(+8.27%) |
Jan 22, 2021 | 4.080 | 4.175 | 4.030 | 4.110 | 537,000 | +0.02(+0.49%) |
Jan 21, 2021 | 4.080 | 4.165 | 3.985 | 4.090 | 667,741 | +0.03(+0.74%) |
Jan 20, 2021 | 4.170 | 4.200 | 4.020 | 4.060 | 497,111 | -0.06(-1.46%) |
Jan 19, 2021 | 4.180 | 4.310 | 4.100 | 4.120 | 427,483 | -0.07(-1.67%) |
Jan 15, 2021 | 4.240 | 4.328 | 4.150 | 4.190 | 384,400 | -0.05(-1.18%) |
Jan 14, 2021 | 4.270 | 4.385 | 4.210 | 4.240 | 271,461 | -0.03(-0.70%) |
Jan 13, 2021 | 4.510 | 4.520 | 4.260 | 4.270 | 312,770 | -0.23(-5.11%) |
Jan 12, 2021 | 4.340 | 4.540 | 4.340 | 4.500 | 182,190 | +0.16(+3.69%) |
Jan 11, 2021 | 4.230 | 4.490 | 4.230 | 4.340 | 188,490 | +0.06(+1.40%) |
Jan 08, 2021 | 4.290 | 4.340 | 4.155 | 4.280 | 214,400 | -0.02(-0.47%) |
Jan 07, 2021 | 4.240 | 4.330 | 4.220 | 4.300 | 178,978 | +0.04(+0.94%) |
Jan 06, 2021 | 4.300 | 4.400 | 4.130 | 4.260 | 417,635 | +0.05(+1.19%) |
Jan 05, 2021 | 4.240 | 4.380 | 4.170 | 4.210 | 264,960 | -0.04(-0.94%) |