Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.430 | 4.590 | 4.410 | 4.540 | 75,762 | +0.07(+1.57%) |
Mar 30, 2021 | 4.340 | 4.520 | 4.260 | 4.470 | 93,184 | +0.17(+3.95%) |
Mar 29, 2021 | 4.460 | 4.550 | 4.260 | 4.300 | 120,441 | -0.14(-3.15%) |
Mar 26, 2021 | 4.500 | 4.510 | 4.360 | 4.440 | 82,200 | +0.00(+0.00%) |
Mar 25, 2021 | 4.370 | 4.580 | 4.310 | 4.440 | 104,917 | +0.06(+1.37%) |
Mar 24, 2021 | 4.520 | 4.650 | 4.380 | 4.380 | 122,254 | -0.08(-1.79%) |
Mar 23, 2021 | 4.560 | 4.570 | 4.360 | 4.460 | 192,645 | -0.14(-3.04%) |
Mar 22, 2021 | 4.750 | 4.810 | 4.525 | 4.600 | 220,588 | -0.14(-2.95%) |
Mar 19, 2021 | 4.870 | 4.930 | 4.700 | 4.740 | 311,700 | -0.13(-2.67%) |
Mar 18, 2021 | 5.000 | 5.230 | 4.800 | 4.870 | 1,008,047 | -0.22(-4.32%) |
Mar 17, 2021 | 6.040 | 7.000 | 4.900 | 5.090 | 36,217,736 | +0.21(+4.30%) |
Mar 16, 2021 | 4.950 | 4.980 | 4.849 | 4.880 | 34,625 | -0.01(-0.20%) |
Mar 15, 2021 | 4.860 | 4.979 | 4.860 | 4.890 | 32,358 | +0.04(+0.82%) |
Mar 12, 2021 | 4.920 | 4.940 | 4.790 | 4.850 | 38,400 | -0.02(-0.41%) |
Mar 11, 2021 | 4.870 | 4.933 | 4.810 | 4.870 | 37,765 | +0.05(+1.04%) |
Mar 10, 2021 | 4.690 | 4.850 | 4.690 | 4.820 | 55,794 | +0.06(+1.26%) |
Mar 09, 2021 | 4.740 | 4.850 | 4.660 | 4.760 | 36,553 | +0.05(+1.06%) |
Mar 08, 2021 | 4.390 | 4.710 | 4.390 | 4.710 | 51,182 | +0.31(+7.05%) |
Mar 05, 2021 | 4.400 | 4.470 | 4.310 | 4.400 | 120,600 | +0.09(+2.09%) |
Mar 04, 2021 | 4.500 | 4.740 | 4.110 | 4.310 | 126,408 | -0.32(-6.91%) |
Mar 03, 2021 | 4.700 | 4.800 | 4.610 | 4.630 | 38,855 | -0.02(-0.43%) |
Mar 02, 2021 | 4.760 | 4.860 | 4.582 | 4.650 | 69,722 | -0.10(-2.11%) |
Mar 01, 2021 | 4.610 | 4.839 | 4.610 | 4.750 | 41,086 | +0.15(+3.26%) |
Feb 26, 2021 | 4.780 | 4.790 | 4.600 | 4.600 | 69,900 | -0.10(-2.13%) |
Feb 25, 2021 | 4.760 | 4.860 | 4.630 | 4.700 | 76,481 | -0.03(-0.63%) |
Feb 24, 2021 | 4.677 | 4.950 | 4.677 | 4.730 | 46,726 | +0.00(+0.00%) |
Feb 23, 2021 | 5.000 | 5.000 | 4.510 | 4.730 | 190,149 | -0.25(-5.02%) |
Feb 22, 2021 | 4.940 | 5.092 | 4.940 | 4.980 | 55,274 | -0.09(-1.78%) |
Feb 19, 2021 | 4.900 | 5.100 | 4.880 | 5.070 | 96,800 | +0.12(+2.42%) |
Feb 18, 2021 | 4.810 | 5.680 | 4.680 | 4.950 | 666,740 | +0.11(+2.27%) |
Feb 17, 2021 | 5.040 | 5.090 | 4.800 | 4.840 | 48,956 | -0.20(-3.97%) |
Feb 16, 2021 | 5.070 | 5.070 | 4.820 | 5.040 | 65,661 | -0.02(-0.40%) |
Feb 12, 2021 | 4.900 | 5.130 | 4.890 | 5.060 | 108,700 | +0.05(+1.00%) |
Feb 11, 2021 | 5.010 | 5.140 | 4.920 | 5.010 | 100,855 | -0.05(-0.99%) |
Feb 10, 2021 | 4.980 | 5.120 | 4.630 | 5.060 | 161,315 | +0.08(+1.61%) |
Feb 09, 2021 | 4.610 | 5.360 | 4.610 | 4.980 | 325,091 | +0.30(+6.41%) |
Feb 08, 2021 | 4.890 | 4.920 | 4.670 | 4.680 | 146,529 | -0.21(-4.29%) |
Feb 05, 2021 | 4.840 | 4.900 | 4.560 | 4.890 | 167,000 | +0.12(+2.52%) |
Feb 04, 2021 | 4.250 | 4.990 | 4.200 | 4.770 | 651,973 | +0.65(+15.78%) |
Feb 03, 2021 | 3.890 | 4.120 | 3.890 | 4.120 | 35,768 | +0.24(+6.19%) |
Feb 02, 2021 | 3.930 | 3.980 | 3.870 | 3.880 | 24,958 | +0.00(+0.00%) |
Feb 01, 2021 | 3.970 | 3.970 | 3.810 | 3.880 | 72,106 | -0.04(-1.02%) |
Jan 29, 2021 | 4.020 | 4.020 | 3.900 | 3.920 | 57,500 | -0.08(-2.00%) |
Jan 28, 2021 | 3.970 | 4.000 | 3.910 | 4.000 | 46,928 | +0.03(+0.76%) |
Jan 27, 2021 | 3.960 | 4.010 | 3.870 | 3.970 | 69,091 | -0.04(-1.00%) |
Jan 26, 2021 | 4.140 | 4.180 | 3.990 | 4.010 | 52,350 | -0.11(-2.67%) |
Jan 25, 2021 | 4.130 | 4.180 | 3.970 | 4.120 | 60,837 | +0.08(+1.98%) |
Jan 22, 2021 | 4.020 | 4.100 | 3.990 | 4.040 | 30,900 | +0.02(+0.50%) |
Jan 21, 2021 | 4.210 | 4.210 | 4.020 | 4.020 | 43,014 | -0.12(-2.90%) |
Jan 20, 2021 | 4.260 | 4.310 | 4.140 | 4.140 | 37,233 | -0.13(-3.04%) |
Jan 19, 2021 | 4.420 | 4.460 | 4.230 | 4.270 | 80,383 | -0.03(-0.70%) |
Jan 15, 2021 | 4.460 | 4.460 | 4.150 | 4.300 | 65,800 | -0.12(-2.71%) |
Jan 14, 2021 | 4.130 | 4.430 | 4.130 | 4.420 | 91,083 | +0.30(+7.28%) |
Jan 13, 2021 | 4.240 | 4.320 | 4.120 | 4.120 | 47,119 | -0.12(-2.83%) |
Jan 12, 2021 | 4.110 | 4.350 | 4.084 | 4.240 | 64,212 | +0.09(+2.17%) |
Jan 11, 2021 | 4.060 | 4.180 | 3.990 | 4.150 | 46,852 | +0.18(+4.53%) |
Jan 08, 2021 | 4.150 | 4.150 | 3.964 | 3.970 | 195,700 | -0.06(-1.50%) |
Jan 07, 2021 | 3.993 | 4.130 | 3.973 | 4.030 | 97,995 | +0.08(+2.04%) |
Jan 06, 2021 | 4.060 | 4.140 | 3.940 | 3.950 | 115,375 | -0.08(-1.99%) |
Jan 05, 2021 | 3.910 | 4.130 | 3.870 | 4.030 | 219,563 | +0.12(+3.07%) |