Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.630 | 3.640 | 3.480 | 3.540 | 187,110 | +0.23(+6.95%) |
Mar 30, 2021 | 3.620 | 3.620 | 3.260 | 3.310 | 233,391 | -0.34(-9.32%) |
Mar 29, 2021 | 3.750 | 3.920 | 3.650 | 3.650 | 169,110 | -0.35(-8.75%) |
Mar 26, 2021 | 3.690 | 4.030 | 3.430 | 4.000 | 1,071,700 | +0.15(+3.90%) |
Mar 25, 2021 | 3.970 | 4.650 | 3.600 | 3.850 | 7,500,851 | +0.35(+10.00%) |
Mar 24, 2021 | 3.740 | 3.880 | 3.480 | 3.500 | 269,086 | -0.29(-7.65%) |
Mar 23, 2021 | 3.975 | 3.975 | 3.720 | 3.790 | 65,367 | -0.09(-2.32%) |
Mar 22, 2021 | 3.930 | 4.080 | 3.810 | 3.880 | 58,265 | -0.02(-0.51%) |
Mar 19, 2021 | 3.880 | 4.050 | 3.650 | 3.900 | 231,300 | +0.20(+5.41%) |
Mar 18, 2021 | 3.950 | 3.980 | 3.650 | 3.700 | 60,853 | -0.21(-5.37%) |
Mar 17, 2021 | 3.990 | 3.990 | 3.770 | 3.910 | 56,166 | -0.07(-1.76%) |
Mar 16, 2021 | 3.950 | 4.067 | 3.870 | 3.980 | 71,930 | +0.01(+0.25%) |
Mar 15, 2021 | 3.800 | 4.000 | 3.770 | 3.970 | 111,807 | +0.12(+3.12%) |
Mar 12, 2021 | 3.760 | 3.855 | 3.700 | 3.850 | 107,300 | +0.03(+0.79%) |
Mar 11, 2021 | 3.960 | 4.050 | 3.700 | 3.820 | 139,759 | -0.07(-1.80%) |
Mar 10, 2021 | 4.060 | 4.450 | 3.820 | 3.890 | 340,139 | -0.26(-6.27%) |
Mar 09, 2021 | 3.840 | 4.220 | 3.690 | 4.150 | 115,681 | +0.48(+13.08%) |
Mar 08, 2021 | 3.810 | 3.870 | 3.620 | 3.670 | 77,051 | -0.10(-2.65%) |
Mar 05, 2021 | 4.030 | 4.040 | 3.500 | 3.770 | 191,800 | -0.16(-4.07%) |
Mar 04, 2021 | 3.940 | 4.060 | 3.870 | 3.930 | 208,388 | -0.03(-0.76%) |
Mar 03, 2021 | 3.670 | 4.100 | 3.670 | 3.960 | 146,002 | +0.32(+8.79%) |
Mar 02, 2021 | 3.690 | 3.800 | 3.600 | 3.640 | 40,876 | +0.00(+0.00%) |
Mar 01, 2021 | 3.680 | 3.690 | 3.580 | 3.640 | 64,785 | +0.10(+2.82%) |
Feb 26, 2021 | 3.780 | 3.780 | 3.390 | 3.540 | 112,800 | -0.25(-6.60%) |
Feb 25, 2021 | 3.740 | 3.940 | 3.650 | 3.790 | 121,104 | +0.02(+0.53%) |
Feb 24, 2021 | 3.740 | 3.980 | 3.710 | 3.770 | 58,111 | +0.06(+1.62%) |
Feb 23, 2021 | 3.860 | 3.890 | 3.600 | 3.710 | 132,289 | -0.18(-4.63%) |
Feb 22, 2021 | 4.260 | 4.320 | 3.850 | 3.890 | 125,961 | -0.40(-9.32%) |
Feb 19, 2021 | 4.150 | 4.400 | 4.140 | 4.290 | 136,000 | +0.09(+2.14%) |
Feb 18, 2021 | 4.400 | 4.500 | 4.090 | 4.200 | 222,406 | -0.31(-6.87%) |
Feb 17, 2021 | 4.310 | 4.900 | 4.230 | 4.510 | 479,748 | +0.25(+5.87%) |
Feb 16, 2021 | 4.020 | 4.380 | 3.860 | 4.260 | 156,837 | +0.21(+5.19%) |
Feb 12, 2021 | 4.050 | 4.190 | 3.840 | 4.050 | 166,300 | +0.01(+0.25%) |
Feb 11, 2021 | 3.980 | 4.200 | 3.920 | 4.040 | 118,811 | +0.09(+2.28%) |
Feb 10, 2021 | 4.480 | 4.480 | 3.790 | 3.950 | 273,059 | -0.53(-11.83%) |
Feb 09, 2021 | 3.900 | 4.490 | 3.770 | 4.480 | 386,576 | +0.61(+15.76%) |
Feb 08, 2021 | 3.750 | 3.890 | 3.750 | 3.870 | 117,939 | +0.18(+4.88%) |
Feb 05, 2021 | 3.750 | 3.780 | 3.580 | 3.690 | 54,100 | -0.01(-0.27%) |
Feb 04, 2021 | 3.660 | 3.840 | 3.500 | 3.700 | 372,912 | +0.11(+3.06%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.510 | 3.590 | 89,267 | +0.08(+2.28%) |
Feb 02, 2021 | 3.540 | 3.610 | 3.390 | 3.510 | 104,996 | -0.01(-0.28%) |
Feb 01, 2021 | 3.800 | 3.850 | 3.440 | 3.520 | 164,500 | -0.27(-7.12%) |
Jan 29, 2021 | 3.580 | 3.830 | 3.540 | 3.790 | 267,300 | +0.28(+7.98%) |
Jan 28, 2021 | 3.340 | 3.540 | 3.340 | 3.510 | 143,416 | +0.20(+6.04%) |
Jan 27, 2021 | 3.250 | 3.370 | 3.150 | 3.310 | 129,073 | -0.07(-2.07%) |
Jan 26, 2021 | 3.490 | 3.560 | 3.290 | 3.380 | 204,526 | -0.03(-0.88%) |
Jan 25, 2021 | 3.300 | 3.500 | 3.250 | 3.410 | 283,118 | +0.13(+3.96%) |
Jan 22, 2021 | 3.170 | 3.300 | 3.120 | 3.280 | 133,500 | +0.11(+3.47%) |
Jan 21, 2021 | 3.280 | 3.280 | 3.170 | 3.170 | 72,236 | -0.15(-4.52%) |
Jan 20, 2021 | 3.380 | 3.400 | 3.230 | 3.320 | 58,395 | -0.06(-1.78%) |
Jan 19, 2021 | 3.110 | 3.420 | 3.110 | 3.380 | 271,797 | +0.29(+9.39%) |
Jan 15, 2021 | 3.200 | 3.263 | 3.085 | 3.090 | 130,900 | -0.12(-3.74%) |
Jan 14, 2021 | 3.110 | 3.300 | 3.110 | 3.210 | 176,052 | +0.19(+6.29%) |
Jan 13, 2021 | 3.230 | 3.380 | 3.020 | 3.020 | 174,325 | -0.21(-6.50%) |
Jan 12, 2021 | 3.290 | 3.340 | 3.200 | 3.230 | 52,797 | -0.01(-0.31%) |
Jan 11, 2021 | 3.200 | 3.330 | 3.140 | 3.240 | 151,968 | +0.06(+1.89%) |
Jan 08, 2021 | 3.110 | 3.310 | 3.110 | 3.180 | 78,000 | +0.05(+1.60%) |
Jan 07, 2021 | 3.230 | 3.430 | 3.010 | 3.130 | 204,388 | -0.10(-3.10%) |
Jan 06, 2021 | 3.460 | 3.480 | 3.170 | 3.230 | 87,681 | -0.23(-6.65%) |
Jan 05, 2021 | 3.190 | 3.620 | 3.190 | 3.460 | 242,691 | +0.30(+9.49%) |