Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.516 | 3.693 | 3.516 | 3.626 | 3,092,532 | +0.09(+2.63%) |
Mar 30, 2021 | 3.634 | 3.634 | 3.524 | 3.533 | 1,974,337 | -0.14(-3.69%) |
Mar 29, 2021 | 3.727 | 3.795 | 3.613 | 3.668 | 1,766,381 | -0.13(-3.34%) |
Mar 26, 2021 | 3.727 | 3.803 | 3.680 | 3.795 | 1,249,189 | +0.13(+3.46%) |
Mar 25, 2021 | 3.558 | 3.693 | 3.490 | 3.668 | 1,485,685 | +0.08(+2.36%) |
Mar 24, 2021 | 3.651 | 3.735 | 3.575 | 3.583 | 2,273,908 | -0.02(-0.47%) |
Mar 23, 2021 | 3.769 | 3.782 | 3.575 | 3.600 | 2,398,008 | -0.21(-5.54%) |
Mar 22, 2021 | 3.921 | 3.938 | 3.811 | 3.811 | 1,267,061 | -0.09(-2.38%) |
Mar 19, 2021 | 3.811 | 4.031 | 3.811 | 3.904 | 3,635,630 | +0.06(+1.54%) |
Mar 18, 2021 | 4.099 | 4.103 | 3.837 | 3.845 | 1,733,264 | -0.22(-5.41%) |
Mar 17, 2021 | 4.057 | 4.158 | 3.989 | 4.065 | 1,893,062 | -0.01(-0.21%) |
Mar 16, 2021 | 4.141 | 4.192 | 4.014 | 4.073 | 1,295,162 | -0.11(-2.63%) |
Mar 15, 2021 | 4.217 | 4.276 | 4.134 | 4.183 | 1,268,615 | -0.05(-1.20%) |
Mar 12, 2021 | 4.259 | 4.302 | 4.149 | 4.234 | 1,810,892 | -0.01(-0.20%) |
Mar 11, 2021 | 4.200 | 4.251 | 4.099 | 4.242 | 2,425,190 | +0.09(+2.24%) |
Mar 10, 2021 | 3.930 | 4.175 | 3.930 | 4.149 | 1,758,042 | +0.25(+6.51%) |
Mar 09, 2021 | 4.116 | 4.133 | 3.888 | 3.896 | 3,483,518 | -0.25(-5.92%) |
Mar 08, 2021 | 4.226 | 4.344 | 4.073 | 4.141 | 3,237,494 | -0.08(-1.80%) |
Mar 05, 2021 | 4.057 | 4.217 | 3.938 | 4.217 | 4,438,959 | +0.24(+5.94%) |
Mar 04, 2021 | 3.913 | 4.166 | 3.828 | 3.980 | 4,227,495 | +0.09(+2.39%) |
Mar 03, 2021 | 3.769 | 3.997 | 3.744 | 3.888 | 4,512,808 | +0.16(+4.31%) |
Mar 02, 2021 | 3.592 | 3.765 | 3.558 | 3.727 | 4,664,070 | +0.17(+4.75%) |
Mar 01, 2021 | 3.397 | 3.558 | 3.313 | 3.558 | 7,816,227 | +0.30(+9.35%) |
Feb 26, 2021 | 3.507 | 3.549 | 3.254 | 3.254 | 16,274,134 | -0.31(-8.77%) |
Feb 25, 2021 | 3.803 | 3.811 | 3.524 | 3.566 | 4,090,477 | -0.25(-6.64%) |
Feb 24, 2021 | 3.693 | 3.828 | 3.583 | 3.820 | 5,088,889 | +0.19(+5.36%) |
Feb 23, 2021 | 3.617 | 3.685 | 3.364 | 3.626 | 3,074,285 | +0.02(+0.47%) |
Feb 22, 2021 | 3.465 | 3.710 | 3.423 | 3.609 | 4,364,332 | +0.15(+4.40%) |
Feb 19, 2021 | 3.465 | 3.482 | 3.351 | 3.456 | 3,928,373 | +0.03(+0.99%) |
Feb 18, 2021 | 3.600 | 3.609 | 3.338 | 3.423 | 6,363,816 | -0.20(-5.59%) |
Feb 17, 2021 | 3.837 | 3.849 | 3.461 | 3.626 | 5,894,289 | -0.37(-9.30%) |
Feb 16, 2021 | 3.955 | 4.073 | 3.921 | 3.997 | 4,067,196 | +0.14(+3.50%) |
Feb 12, 2021 | 3.778 | 3.892 | 3.693 | 3.862 | 2,317,928 | +0.11(+2.93%) |
Feb 11, 2021 | 3.744 | 3.778 | 3.617 | 3.752 | 1,904,199 | +0.03(+0.68%) |
Feb 10, 2021 | 3.583 | 3.752 | 3.566 | 3.727 | 3,024,922 | +0.10(+2.80%) |
Feb 09, 2021 | 3.651 | 3.655 | 3.541 | 3.626 | 1,664,528 | -0.01(-0.23%) |
Feb 08, 2021 | 3.575 | 3.702 | 3.541 | 3.634 | 2,964,260 | +0.08(+2.38%) |
Feb 05, 2021 | 3.524 | 3.558 | 3.457 | 3.549 | 2,015,955 | +0.08(+2.44%) |
Feb 04, 2021 | 3.448 | 3.524 | 3.389 | 3.465 | 2,476,844 | +0.06(+1.74%) |
Feb 03, 2021 | 3.321 | 3.448 | 3.313 | 3.406 | 2,560,694 | +0.11(+3.33%) |
Feb 02, 2021 | 3.296 | 3.330 | 3.220 | 3.296 | 2,030,031 | +0.08(+2.36%) |
Feb 01, 2021 | 3.347 | 3.347 | 3.135 | 3.220 | 2,817,211 | -0.07(-2.06%) |
Jan 29, 2021 | 3.347 | 3.418 | 3.169 | 3.287 | 2,956,072 | -0.07(-2.16%) |
Jan 28, 2021 | 3.401 | 3.426 | 3.253 | 3.360 | 3,184,657 | +0.02(+0.74%) |
Jan 27, 2021 | 3.302 | 3.492 | 3.249 | 3.335 | 4,250,660 | +0.00(+0.00%) |
Jan 26, 2021 | 3.368 | 3.434 | 3.236 | 3.335 | 6,510,986 | +0.02(+0.75%) |
Jan 25, 2021 | 3.302 | 3.377 | 3.220 | 3.311 | 2,644,451 | +0.01(+0.25%) |
Jan 22, 2021 | 3.104 | 3.311 | 3.046 | 3.302 | 2,275,101 | +0.12(+3.63%) |
Jan 21, 2021 | 3.269 | 3.286 | 3.121 | 3.187 | 2,224,937 | -0.07(-2.28%) |
Jan 20, 2021 | 3.467 | 3.484 | 3.146 | 3.261 | 4,080,380 | -0.17(-4.82%) |
Jan 19, 2021 | 3.484 | 3.542 | 3.352 | 3.426 | 2,616,874 | -0.07(-1.89%) |
Jan 15, 2021 | 3.501 | 3.550 | 3.393 | 3.492 | 2,464,542 | -0.10(-2.76%) |
Jan 14, 2021 | 3.517 | 3.674 | 3.509 | 3.591 | 1,483,619 | +0.11(+3.08%) |
Jan 13, 2021 | 3.534 | 3.624 | 3.401 | 3.484 | 2,518,550 | -0.14(-3.87%) |
Jan 12, 2021 | 3.385 | 3.633 | 3.368 | 3.624 | 2,216,455 | +0.29(+8.66%) |
Jan 11, 2021 | 3.236 | 3.348 | 3.187 | 3.335 | 1,971,736 | +0.02(+0.75%) |
Jan 08, 2021 | 3.459 | 3.459 | 3.240 | 3.311 | 2,053,199 | -0.13(-3.84%) |
Jan 07, 2021 | 3.459 | 3.517 | 3.406 | 3.443 | 3,283,461 | -0.03(-0.95%) |
Jan 06, 2021 | 3.294 | 3.501 | 3.253 | 3.476 | 4,076,982 | +0.20(+6.05%) |
Jan 05, 2021 | 3.013 | 3.385 | 3.013 | 3.278 | 2,493,905 | +0.26(+8.77%) |