Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.763 | 2.836 | 2.726 | 2.730 | 687,597 | +0.01(+0.37%) |
Mar 30, 2021 | 2.680 | 2.760 | 2.480 | 2.720 | 1,277,552 | +0.04(+1.51%) |
Mar 29, 2021 | 2.776 | 2.840 | 2.670 | 2.680 | 795,720 | -0.10(-3.72%) |
Mar 26, 2021 | 2.840 | 2.998 | 2.720 | 2.783 | 1,128,075 | -0.06(-1.99%) |
Mar 25, 2021 | 2.684 | 2.900 | 2.632 | 2.840 | 1,630,473 | -0.04(-1.40%) |
Mar 24, 2021 | 3.120 | 3.160 | 2.840 | 2.880 | 2,155,945 | -0.26(-8.32%) |
Mar 23, 2021 | 3.489 | 3.489 | 3.004 | 3.141 | 3,993,463 | -0.34(-9.89%) |
Mar 22, 2021 | 3.682 | 3.720 | 3.404 | 3.486 | 3,380,358 | -0.23(-6.30%) |
Mar 19, 2021 | 3.560 | 3.840 | 3.524 | 3.720 | 2,257,225 | +0.03(+0.87%) |
Mar 18, 2021 | 3.740 | 3.772 | 3.564 | 3.688 | 1,361,278 | -0.19(-4.94%) |
Mar 17, 2021 | 3.520 | 3.880 | 3.400 | 3.880 | 1,690,099 | +0.26(+7.13%) |
Mar 16, 2021 | 3.826 | 3.840 | 3.480 | 3.622 | 2,006,211 | -0.27(-6.83%) |
Mar 15, 2021 | 4.000 | 4.120 | 3.820 | 3.887 | 1,911,850 | -0.05(-1.19%) |
Mar 12, 2021 | 3.660 | 4.040 | 3.522 | 3.934 | 3,036,650 | +0.13(+3.32%) |
Mar 11, 2021 | 3.792 | 3.876 | 3.612 | 3.808 | 2,904,383 | +0.05(+1.38%) |
Mar 10, 2021 | 3.960 | 4.080 | 3.700 | 3.756 | 2,286,249 | -0.08(-2.20%) |
Mar 09, 2021 | 3.680 | 3.864 | 3.600 | 3.840 | 2,135,977 | +0.28(+7.87%) |
Mar 08, 2021 | 3.760 | 3.760 | 3.400 | 3.560 | 1,887,822 | +0.03(+0.93%) |
Mar 05, 2021 | 3.840 | 3.840 | 3.044 | 3.527 | 3,715,875 | -0.27(-7.18%) |
Mar 04, 2021 | 4.280 | 4.280 | 3.440 | 3.800 | 4,429,424 | -0.68(-15.18%) |
Mar 03, 2021 | 4.720 | 4.800 | 4.120 | 4.480 | 5,815,859 | +0.20(+4.67%) |
Mar 02, 2021 | 4.040 | 4.760 | 4.000 | 4.280 | 6,226,220 | +0.32(+8.08%) |
Mar 01, 2021 | 3.680 | 4.200 | 3.520 | 3.960 | 4,794,350 | +0.55(+16.06%) |
Feb 26, 2021 | 3.752 | 3.800 | 3.408 | 3.412 | 2,843,949 | -0.39(-10.21%) |
Feb 25, 2021 | 3.920 | 4.160 | 3.680 | 3.800 | 3,448,799 | -0.09(-2.20%) |
Feb 24, 2021 | 3.724 | 4.200 | 3.608 | 3.886 | 3,430,102 | +0.21(+5.59%) |
Feb 23, 2021 | 4.040 | 4.080 | 3.240 | 3.680 | 5,535,329 | -0.68(-15.60%) |
Feb 22, 2021 | 4.400 | 4.880 | 4.160 | 4.360 | 5,991,903 | +0.04(+0.93%) |
Feb 19, 2021 | 4.280 | 4.440 | 3.805 | 4.320 | 5,597,725 | +0.12(+2.86%) |
Feb 18, 2021 | 4.520 | 4.560 | 4.080 | 4.200 | 4,279,146 | -0.28(-6.25%) |
Feb 17, 2021 | 4.800 | 4.840 | 4.240 | 4.480 | 4,745,084 | -0.40(-8.20%) |
Feb 16, 2021 | 5.040 | 5.400 | 4.720 | 4.880 | 9,038,546 | +0.32(+7.02%) |
Feb 12, 2021 | 4.400 | 4.720 | 4.320 | 4.560 | 6,799,025 | +0.20(+4.59%) |
Feb 11, 2021 | 4.840 | 4.920 | 4.280 | 4.360 | 7,567,649 | -0.28(-6.03%) |
Feb 10, 2021 | 4.760 | 5.080 | 4.040 | 4.640 | 21,524,008 | -0.08(-1.69%) |
Feb 09, 2021 | 5.360 | 5.800 | 4.640 | 4.720 | 12,307,758 | +0.60(+14.56%) |
Feb 08, 2021 | 3.520 | 4.400 | 3.440 | 4.120 | 15,130,452 | +0.64(+18.38%) |
Feb 05, 2021 | 2.760 | 3.775 | 2.640 | 3.480 | 18,226,376 | +0.36(+11.55%) |
Feb 04, 2021 | 2.920 | 3.200 | 2.880 | 3.120 | 4,021,053 | +0.34(+12.23%) |
Feb 03, 2021 | 2.760 | 2.840 | 2.684 | 2.780 | 2,886,762 | +0.05(+1.85%) |
Feb 02, 2021 | 2.816 | 2.870 | 2.680 | 2.730 | 1,898,133 | -0.02(-0.77%) |
Feb 01, 2021 | 2.629 | 2.875 | 2.528 | 2.751 | 2,908,086 | +0.23(+9.07%) |
Jan 29, 2021 | 2.560 | 2.920 | 2.522 | 2.522 | 2,882,525 | -0.04(-1.48%) |
Jan 28, 2021 | 2.680 | 2.800 | 2.480 | 2.560 | 1,765,180 | +0.04(+1.59%) |
Jan 27, 2021 | 2.480 | 2.880 | 2.480 | 2.520 | 2,605,045 | -0.24(-8.70%) |
Jan 26, 2021 | 2.840 | 2.840 | 2.640 | 2.760 | 1,809,495 | -0.00(-0.01%) |
Jan 25, 2021 | 2.900 | 3.000 | 2.640 | 2.760 | 2,681,092 | -0.09(-3.32%) |
Jan 22, 2021 | 3.056 | 3.080 | 2.812 | 2.855 | 2,420,400 | -0.27(-8.59%) |
Jan 21, 2021 | 2.814 | 3.438 | 2.744 | 3.124 | 6,030,169 | +0.48(+18.32%) |
Jan 20, 2021 | 2.560 | 2.840 | 2.400 | 2.640 | 3,029,719 | +0.08(+3.21%) |
Jan 19, 2021 | 2.360 | 2.560 | 2.360 | 2.558 | 1,765,600 | +0.20(+8.37%) |
Jan 15, 2021 | 2.474 | 2.519 | 2.280 | 2.360 | 1,593,100 | -0.16(-6.33%) |
Jan 14, 2021 | 2.620 | 2.628 | 2.404 | 2.520 | 2,232,337 | -0.16(-5.97%) |
Jan 13, 2021 | 2.480 | 2.880 | 2.480 | 2.680 | 3,896,593 | +0.24(+9.84%) |
Jan 12, 2021 | 2.440 | 2.600 | 2.280 | 2.440 | 3,531,810 | +0.04(+1.67%) |
Jan 11, 2021 | 2.200 | 2.440 | 2.160 | 2.400 | 4,723,946 | +0.24(+11.32%) |
Jan 08, 2021 | 1.920 | 2.256 | 1.880 | 2.156 | 4,055,200 | +0.18(+9.24%) |
Jan 07, 2021 | 2.054 | 2.074 | 1.844 | 1.974 | 1,731,147 | -0.04(-1.81%) |
Jan 06, 2021 | 1.972 | 2.213 | 1.920 | 2.010 | 4,631,309 | +0.11(+6.01%) |
Jan 05, 2021 | 1.758 | 2.046 | 1.641 | 1.896 | 4,734,065 | +0.14(+7.73%) |