Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.360 | 3.440 | 3.200 | 3.350 | 79,722 | -0.08(-2.33%) |
Mar 30, 2021 | 3.170 | 3.440 | 3.140 | 3.430 | 98,581 | +0.30(+9.58%) |
Mar 29, 2021 | 3.360 | 3.400 | 3.130 | 3.130 | 154,108 | -0.23(-6.85%) |
Mar 26, 2021 | 3.510 | 3.617 | 3.260 | 3.360 | 190,000 | +0.01(+0.30%) |
Mar 25, 2021 | 3.250 | 3.620 | 3.250 | 3.350 | 131,108 | +0.12(+3.72%) |
Mar 24, 2021 | 3.560 | 3.660 | 3.230 | 3.230 | 128,726 | -0.37(-10.28%) |
Mar 23, 2021 | 3.880 | 3.880 | 3.560 | 3.600 | 136,216 | -0.34(-8.63%) |
Mar 22, 2021 | 4.000 | 4.030 | 3.840 | 3.940 | 125,921 | -0.01(-0.25%) |
Mar 19, 2021 | 3.850 | 3.960 | 3.832 | 3.950 | 63,900 | +0.14(+3.67%) |
Mar 18, 2021 | 3.900 | 4.020 | 3.810 | 3.810 | 155,955 | -0.20(-4.99%) |
Mar 17, 2021 | 3.880 | 4.030 | 3.860 | 4.010 | 70,454 | +0.03(+0.75%) |
Mar 16, 2021 | 3.960 | 4.140 | 3.900 | 3.980 | 142,163 | -0.02(-0.50%) |
Mar 15, 2021 | 4.050 | 4.170 | 3.880 | 4.000 | 110,658 | -0.06(-1.48%) |
Mar 12, 2021 | 3.750 | 4.100 | 3.700 | 4.060 | 219,600 | +0.32(+8.56%) |
Mar 11, 2021 | 3.660 | 3.770 | 3.560 | 3.740 | 236,044 | +0.12(+3.31%) |
Mar 10, 2021 | 3.660 | 3.970 | 3.560 | 3.620 | 255,215 | +0.12(+3.43%) |
Mar 09, 2021 | 3.470 | 3.580 | 3.180 | 3.500 | 319,440 | +0.15(+4.48%) |
Mar 08, 2021 | 3.490 | 3.660 | 3.340 | 3.350 | 199,347 | -0.18(-5.10%) |
Mar 05, 2021 | 3.680 | 3.680 | 3.134 | 3.530 | 368,300 | +0.00(+0.00%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.390 | 3.530 | 436,944 | -0.44(-11.08%) |
Mar 03, 2021 | 4.160 | 4.340 | 3.950 | 3.970 | 244,124 | -0.20(-4.80%) |
Mar 02, 2021 | 4.060 | 4.180 | 3.900 | 4.170 | 182,457 | +0.12(+2.96%) |
Mar 01, 2021 | 4.170 | 4.330 | 3.970 | 4.050 | 327,400 | +0.10(+2.53%) |
Feb 26, 2021 | 4.560 | 4.655 | 3.920 | 3.950 | 670,200 | -0.57(-12.61%) |
Feb 25, 2021 | 4.960 | 5.210 | 4.510 | 4.520 | 635,064 | -0.35(-7.19%) |
Feb 24, 2021 | 4.950 | 5.000 | 4.750 | 4.870 | 358,865 | +0.06(+1.25%) |
Feb 23, 2021 | 5.450 | 5.460 | 4.540 | 4.810 | 1,210,042 | -1.04(-17.78%) |
Feb 22, 2021 | 5.060 | 6.200 | 4.950 | 5.850 | 2,351,600 | +0.85(+17.00%) |
Feb 19, 2021 | 4.960 | 5.100 | 4.810 | 5.000 | 353,900 | -0.01(-0.20%) |
Feb 18, 2021 | 4.500 | 5.200 | 4.360 | 5.010 | 567,767 | +0.37(+7.97%) |
Feb 17, 2021 | 4.980 | 4.980 | 4.600 | 4.640 | 388,802 | -0.41(-8.12%) |
Feb 16, 2021 | 5.020 | 5.160 | 4.830 | 5.050 | 349,317 | +0.13(+2.64%) |
Feb 12, 2021 | 4.830 | 4.990 | 4.600 | 4.920 | 434,800 | -0.05(-1.01%) |
Feb 11, 2021 | 4.930 | 5.190 | 4.600 | 4.970 | 718,702 | +0.13(+2.69%) |
Feb 10, 2021 | 4.510 | 4.980 | 4.330 | 4.840 | 788,741 | +0.36(+8.04%) |
Feb 09, 2021 | 4.600 | 4.670 | 4.300 | 4.480 | 663,455 | -0.10(-2.18%) |
Feb 08, 2021 | 4.700 | 4.810 | 4.450 | 4.580 | 1,179,182 | +0.01(+0.22%) |
Feb 05, 2021 | 6.610 | 8.500 | 4.270 | 4.570 | 9,501,200 | +0.07(+1.56%) |
Feb 04, 2021 | 4.000 | 4.530 | 3.780 | 4.500 | 793,559 | +0.73(+19.36%) |
Feb 03, 2021 | 3.690 | 3.940 | 3.690 | 3.770 | 414,418 | +0.17(+4.72%) |
Feb 02, 2021 | 3.750 | 3.890 | 3.600 | 3.600 | 336,584 | -0.15(-4.00%) |
Feb 01, 2021 | 3.920 | 3.970 | 3.660 | 3.750 | 201,496 | +0.05(+1.35%) |
Jan 29, 2021 | 4.150 | 4.160 | 3.650 | 3.700 | 318,100 | -0.28(-7.04%) |
Jan 28, 2021 | 3.952 | 4.147 | 3.950 | 3.980 | 135,520 | +0.06(+1.53%) |
Jan 27, 2021 | 4.130 | 4.200 | 3.880 | 3.920 | 354,452 | -0.28(-6.67%) |
Jan 26, 2021 | 4.990 | 5.020 | 4.040 | 4.200 | 654,716 | -0.78(-15.66%) |
Jan 25, 2021 | 5.500 | 6.450 | 4.900 | 4.980 | 584,425 | -0.32(-6.04%) |
Jan 22, 2021 | 5.090 | 5.500 | 4.660 | 5.300 | 437,000 | +0.10(+1.92%) |
Jan 21, 2021 | 5.200 | 5.447 | 4.700 | 5.200 | 808,956 | -0.45(-7.96%) |
Jan 20, 2021 | 3.290 | 6.280 | 3.240 | 5.650 | 5,064,212 | +2.44(+76.01%) |
Jan 19, 2021 | 3.300 | 3.300 | 3.200 | 3.210 | 74,183 | +0.02(+0.63%) |
Jan 15, 2021 | 3.320 | 3.320 | 3.110 | 3.190 | 36,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.240 | 3.445 | 3.070 | 3.200 | 78,846 | +0.05(+1.59%) |
Jan 13, 2021 | 3.120 | 3.340 | 3.040 | 3.150 | 83,816 | +0.04(+1.29%) |
Jan 12, 2021 | 3.260 | 3.280 | 3.065 | 3.110 | 76,283 | -0.11(-3.42%) |
Jan 11, 2021 | 3.460 | 3.460 | 3.210 | 3.220 | 55,185 | -0.26(-7.47%) |
Jan 08, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 34,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.480 | 3.550 | 3.280 | 3.550 | 58,994 | +0.07(+2.01%) |
Jan 06, 2021 | 3.390 | 3.700 | 3.300 | 3.480 | 150,623 | -0.07(-1.97%) |
Jan 05, 2021 | 3.090 | 3.550 | 3.090 | 3.550 | 402,613 | +0.52(+17.16%) |