Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.468 | 3.495 | 3.448 | 3.482 | 330,456 | +0.04(+1.16%) |
Mar 30, 2021 | 3.402 | 3.442 | 3.381 | 3.442 | 111,659 | +0.06(+1.78%) |
Mar 29, 2021 | 3.495 | 3.508 | 3.363 | 3.381 | 396,406 | -0.10(-2.87%) |
Mar 26, 2021 | 3.488 | 3.515 | 3.442 | 3.482 | 328,953 | +0.02(+0.58%) |
Mar 25, 2021 | 3.402 | 3.482 | 3.368 | 3.462 | 298,646 | +0.07(+1.96%) |
Mar 24, 2021 | 3.595 | 3.608 | 3.395 | 3.395 | 429,223 | -0.21(-5.74%) |
Mar 23, 2021 | 3.688 | 3.702 | 3.502 | 3.602 | 1,045,785 | -0.02(-0.55%) |
Mar 22, 2021 | 3.502 | 3.788 | 3.475 | 3.622 | 1,372,211 | +0.21(+6.05%) |
Mar 19, 2021 | 3.428 | 3.435 | 3.301 | 3.415 | 411,867 | +0.01(+0.20%) |
Mar 18, 2021 | 3.355 | 3.528 | 3.348 | 3.408 | 411,250 | +0.05(+1.39%) |
Mar 17, 2021 | 3.341 | 3.368 | 3.321 | 3.361 | 408,378 | +0.04(+1.20%) |
Mar 16, 2021 | 3.261 | 3.348 | 3.235 | 3.321 | 233,545 | +0.07(+2.26%) |
Mar 15, 2021 | 3.201 | 3.268 | 3.181 | 3.248 | 396,244 | +0.04(+1.25%) |
Mar 12, 2021 | 3.168 | 3.235 | 3.161 | 3.208 | 233,446 | +0.06(+1.91%) |
Mar 11, 2021 | 3.141 | 3.201 | 3.141 | 3.148 | 194,070 | +0.00(+0.00%) |
Mar 10, 2021 | 3.155 | 3.195 | 3.128 | 3.148 | 231,317 | +0.01(+0.43%) |
Mar 09, 2021 | 3.135 | 3.161 | 3.108 | 3.135 | 139,141 | +0.00(+0.00%) |
Mar 08, 2021 | 3.121 | 3.155 | 3.115 | 3.135 | 186,767 | +0.01(+0.21%) |
Mar 05, 2021 | 3.081 | 3.128 | 3.041 | 3.128 | 143,036 | +0.05(+1.74%) |
Mar 04, 2021 | 3.141 | 3.141 | 3.048 | 3.075 | 136,440 | -0.06(-1.91%) |
Mar 03, 2021 | 3.121 | 3.135 | 3.101 | 3.135 | 69,425 | +0.01(+0.43%) |
Mar 02, 2021 | 3.101 | 3.125 | 3.081 | 3.121 | 214,236 | +0.04(+1.30%) |
Mar 01, 2021 | 3.088 | 3.108 | 3.068 | 3.081 | 133,023 | +0.04(+1.32%) |
Feb 26, 2021 | 3.115 | 3.115 | 3.021 | 3.041 | 176,321 | -0.05(-1.51%) |
Feb 25, 2021 | 3.088 | 3.101 | 3.068 | 3.088 | 98,624 | +0.02(+0.65%) |
Feb 24, 2021 | 3.061 | 3.088 | 3.055 | 3.068 | 132,853 | +0.04(+1.32%) |
Feb 23, 2021 | 3.115 | 3.115 | 3.008 | 3.028 | 121,724 | -0.07(-2.37%) |
Feb 22, 2021 | 3.055 | 3.108 | 3.008 | 3.101 | 240,863 | +0.09(+2.88%) |
Feb 19, 2021 | 3.021 | 3.041 | 3.008 | 3.015 | 140,037 | +0.00(+0.00%) |
Feb 18, 2021 | 3.008 | 3.041 | 3.002 | 3.015 | 95,825 | +0.01(+0.22%) |
Feb 17, 2021 | 3.001 | 3.035 | 2.941 | 3.008 | 319,863 | +0.00(+0.00%) |
Feb 16, 2021 | 3.021 | 3.081 | 2.995 | 3.008 | 502,585 | -0.10(-3.22%) |
Feb 12, 2021 | 3.115 | 3.135 | 3.101 | 3.108 | 162,527 | -0.01(-0.21%) |
Feb 11, 2021 | 3.135 | 3.148 | 3.115 | 3.115 | 236,224 | -0.01(-0.21%) |
Feb 10, 2021 | 3.135 | 3.135 | 3.068 | 3.121 | 400,578 | +0.03(+0.86%) |
Feb 09, 2021 | 3.028 | 3.101 | 3.015 | 3.095 | 732,411 | +0.09(+2.88%) |
Feb 08, 2021 | 2.995 | 3.021 | 2.975 | 3.008 | 348,272 | +0.03(+0.89%) |
Feb 05, 2021 | 2.995 | 2.995 | 2.901 | 2.981 | 239,143 | -0.01(-0.22%) |
Feb 04, 2021 | 2.988 | 3.021 | 2.968 | 2.988 | 210,656 | +0.00(+0.00%) |
Feb 03, 2021 | 3.001 | 3.028 | 2.981 | 2.988 | 268,344 | -0.01(-0.22%) |
Feb 02, 2021 | 2.988 | 3.035 | 2.968 | 2.995 | 261,731 | +0.03(+0.90%) |
Feb 01, 2021 | 3.001 | 3.035 | 2.935 | 2.968 | 569,884 | -0.02(-0.67%) |
Jan 29, 2021 | 2.868 | 3.001 | 2.841 | 2.988 | 905,298 | +0.13(+4.68%) |
Jan 28, 2021 | 2.815 | 2.868 | 2.781 | 2.855 | 83,553 | +0.06(+2.15%) |
Jan 27, 2021 | 2.821 | 2.821 | 2.768 | 2.795 | 134,019 | -0.03(-0.95%) |
Jan 26, 2021 | 2.855 | 2.855 | 2.821 | 2.821 | 152,458 | -0.03(-1.17%) |
Jan 25, 2021 | 2.835 | 2.861 | 2.801 | 2.855 | 329,757 | +0.05(+1.90%) |
Jan 22, 2021 | 2.735 | 2.801 | 2.721 | 2.801 | 172,873 | +0.05(+1.94%) |
Jan 21, 2021 | 2.775 | 2.801 | 2.748 | 2.748 | 83,874 | -0.03(-1.20%) |
Jan 20, 2021 | 2.795 | 2.811 | 2.775 | 2.781 | 81,416 | -0.01(-0.48%) |
Jan 19, 2021 | 2.808 | 2.861 | 2.795 | 2.795 | 165,985 | -0.01(-0.48%) |
Jan 15, 2021 | 2.801 | 2.821 | 2.788 | 2.808 | 84,562 | -0.02(-0.71%) |
Jan 14, 2021 | 2.841 | 2.855 | 2.808 | 2.828 | 84,357 | +0.01(+0.24%) |
Jan 13, 2021 | 2.835 | 2.855 | 2.806 | 2.821 | 70,542 | -0.01(-0.47%) |
Jan 12, 2021 | 2.848 | 2.855 | 2.795 | 2.835 | 107,710 | +0.01(+0.47%) |
Jan 11, 2021 | 2.815 | 2.855 | 2.815 | 2.821 | 158,190 | -0.03(-1.17%) |
Jan 08, 2021 | 2.861 | 2.868 | 2.821 | 2.855 | 132,691 | +0.01(+0.23%) |
Jan 07, 2021 | 2.855 | 2.855 | 2.808 | 2.848 | 123,123 | +0.03(+0.95%) |
Jan 06, 2021 | 2.815 | 2.855 | 2.802 | 2.821 | 157,899 | +0.04(+1.44%) |
Jan 05, 2021 | 2.821 | 2.835 | 2.761 | 2.781 | 75,857 | -0.06(-2.11%) |