Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.000 | 3.000 | 2.870 | 2.960 | 197,656 | +0.10(+3.50%) |
Mar 30, 2021 | 2.930 | 2.990 | 2.860 | 2.860 | 192,342 | -0.08(-2.72%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.930 | 2.940 | 241,851 | -0.06(-2.00%) |
Mar 26, 2021 | 3.000 | 3.040 | 2.910 | 3.000 | 343,272 | +0.12(+4.17%) |
Mar 25, 2021 | 2.800 | 3.000 | 2.740 | 2.880 | 544,943 | +0.18(+6.67%) |
Mar 24, 2021 | 2.960 | 3.000 | 2.670 | 2.700 | 362,859 | -0.24(-8.16%) |
Mar 23, 2021 | 3.090 | 3.150 | 2.940 | 2.940 | 227,940 | -0.19(-6.07%) |
Mar 22, 2021 | 3.100 | 3.130 | 3.050 | 3.130 | 200,177 | +0.15(+5.03%) |
Mar 19, 2021 | 2.980 | 3.000 | 2.940 | 2.980 | 107,806 | +0.01(+0.34%) |
Mar 18, 2021 | 3.050 | 3.090 | 2.960 | 2.970 | 186,449 | -0.06(-1.98%) |
Mar 17, 2021 | 3.000 | 3.060 | 2.860 | 3.030 | 423,414 | +0.04(+1.34%) |
Mar 16, 2021 | 2.730 | 3.100 | 2.710 | 2.990 | 614,359 | +0.27(+9.93%) |
Mar 15, 2021 | 2.800 | 2.840 | 2.700 | 2.720 | 272,852 | -0.04(-1.45%) |
Mar 12, 2021 | 2.780 | 2.780 | 2.700 | 2.760 | 242,751 | -0.01(-0.36%) |
Mar 11, 2021 | 2.750 | 2.780 | 2.640 | 2.770 | 287,912 | +0.03(+1.09%) |
Mar 10, 2021 | 2.440 | 2.750 | 2.400 | 2.740 | 559,832 | +0.35(+14.64%) |
Mar 09, 2021 | 2.440 | 2.440 | 2.390 | 2.390 | 429,229 | -0.02(-0.83%) |
Mar 08, 2021 | 2.450 | 2.500 | 2.330 | 2.410 | 236,221 | -0.01(-0.41%) |
Mar 05, 2021 | 2.380 | 2.430 | 2.200 | 2.420 | 751,690 | +0.02(+0.83%) |
Mar 04, 2021 | 2.530 | 2.600 | 2.270 | 2.400 | 1,020,791 | -0.30(-11.11%) |
Mar 03, 2021 | 2.830 | 2.830 | 2.660 | 2.700 | 245,781 | -0.08(-2.88%) |
Mar 02, 2021 | 2.610 | 2.910 | 2.610 | 2.780 | 377,619 | -0.10(-3.47%) |
Mar 01, 2021 | 2.940 | 2.960 | 2.770 | 2.880 | 298,518 | +0.14(+5.11%) |
Feb 26, 2021 | 2.740 | 2.870 | 2.580 | 2.740 | 671,745 | -0.14(-4.86%) |
Feb 25, 2021 | 2.900 | 3.070 | 2.730 | 2.880 | 607,586 | -0.15(-4.95%) |
Feb 24, 2021 | 3.140 | 3.140 | 2.810 | 3.030 | 508,190 | +0.08(+2.71%) |
Feb 23, 2021 | 2.910 | 3.080 | 2.650 | 2.950 | 833,636 | -0.27(-8.39%) |
Feb 22, 2021 | 3.370 | 3.370 | 3.050 | 3.220 | 502,953 | -0.06(-1.83%) |
Feb 19, 2021 | 3.200 | 3.300 | 3.170 | 3.280 | 211,428 | +0.04(+1.23%) |
Feb 18, 2021 | 3.380 | 3.400 | 3.070 | 3.240 | 680,026 | -0.16(-4.71%) |
Feb 17, 2021 | 3.520 | 3.560 | 3.380 | 3.400 | 375,348 | -0.11(-3.13%) |
Feb 16, 2021 | 3.350 | 3.590 | 3.310 | 3.510 | 887,811 | +0.25(+7.67%) |
Feb 12, 2021 | 3.260 | 3.260 | 3.260 | 0 | +0.16(+5.16%) | |
Feb 11, 2021 | 3.210 | 3.230 | 3.060 | 3.100 | 386,673 | -0.14(-4.32%) |
Feb 10, 2021 | 3.370 | 3.390 | 3.030 | 3.240 | 865,558 | -0.01(-0.31%) |
Feb 09, 2021 | 3.340 | 3.400 | 3.200 | 3.250 | 371,854 | +0.02(+0.62%) |
Feb 08, 2021 | 3.180 | 3.320 | 3.090 | 3.230 | 577,658 | +0.09(+2.87%) |
Feb 05, 2021 | 3.220 | 3.320 | 3.030 | 3.140 | 677,628 | -0.08(-2.48%) |
Feb 04, 2021 | 3.490 | 3.490 | 3.220 | 3.220 | 544,375 | -0.14(-4.17%) |
Feb 03, 2021 | 3.200 | 3.380 | 3.150 | 3.360 | 457,070 | +0.23(+7.35%) |
Feb 02, 2021 | 3.300 | 3.330 | 3.080 | 3.130 | 865,994 | +0.07(+2.29%) |
Feb 01, 2021 | 2.600 | 3.060 | 2.600 | 3.060 | 1,124,717 | +0.50(+19.53%) |
Jan 29, 2021 | 2.780 | 2.800 | 2.500 | 2.560 | 854,516 | -0.30(-10.49%) |
Jan 28, 2021 | 2.810 | 3.010 | 2.390 | 2.860 | 1,646,207 | -0.18(-5.92%) |
Jan 27, 2021 | 3.060 | 3.080 | 2.850 | 3.040 | 809,717 | -0.09(-2.88%) |
Jan 26, 2021 | 3.140 | 3.230 | 3.050 | 3.130 | 988,132 | +0.09(+2.96%) |
Jan 25, 2021 | 3.290 | 3.380 | 2.910 | 3.040 | 1,666,270 | -0.14(-4.40%) |
Jan 22, 2021 | 3.300 | 3.300 | 3.160 | 3.180 | 999,184 | +0.00(+0.00%) |
Jan 21, 2021 | 3.300 | 3.430 | 3.100 | 3.180 | 2,287,212 | -0.31(-8.88%) |
Jan 20, 2021 | 3.650 | 3.880 | 3.270 | 3.490 | 2,407,703 | -0.01(-0.29%) |
Jan 19, 2021 | 3.150 | 3.500 | 3.150 | 3.500 | 1,278,308 | +0.41(+13.27%) |
Jan 18, 2021 | 2.760 | 3.100 | 2.760 | 3.090 | 795,754 | +0.31(+11.15%) |
Jan 15, 2021 | 2.900 | 2.900 | 2.740 | 2.780 | 659,087 | -0.10(-3.47%) |
Jan 14, 2021 | 2.860 | 2.900 | 2.760 | 2.880 | 708,108 | +0.15(+5.49%) |
Jan 13, 2021 | 2.600 | 2.890 | 2.550 | 2.730 | 1,236,640 | +0.23(+9.20%) |
Jan 12, 2021 | 2.390 | 2.570 | 2.390 | 2.500 | 645,727 | +0.12(+5.04%) |
Jan 11, 2021 | 2.500 | 2.500 | 2.280 | 2.380 | 1,460,799 | -0.09(-3.64%) |
Jan 08, 2021 | 2.600 | 2.670 | 2.410 | 2.470 | 891,604 | -0.04(-1.59%) |
Jan 07, 2021 | 2.500 | 2.600 | 2.470 | 2.510 | 897,039 | +0.13(+5.46%) |
Jan 06, 2021 | 2.380 | 2.670 | 2.360 | 2.380 | 1,851,275 | +0.09(+3.93%) |
Jan 05, 2021 | 2.240 | 2.300 | 2.150 | 2.290 | 804,703 | +0.12(+5.53%) |