Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.022 | 4.186 | 3.972 | 4.141 | 263,640 | +0.12(+2.95%) |
Mar 30, 2021 | 4.205 | 4.259 | 4.022 | 4.022 | 271,714 | -0.22(-5.16%) |
Mar 29, 2021 | 4.451 | 4.560 | 4.223 | 4.241 | 394,164 | -0.30(-6.63%) |
Mar 26, 2021 | 4.460 | 4.715 | 4.451 | 4.542 | 275,206 | +0.16(+3.53%) |
Mar 25, 2021 | 4.268 | 4.487 | 4.177 | 4.387 | 511,594 | +0.08(+1.91%) |
Mar 24, 2021 | 4.296 | 4.597 | 4.296 | 4.305 | 370,167 | +0.05(+1.07%) |
Mar 23, 2021 | 4.405 | 4.419 | 4.159 | 4.259 | 509,970 | -0.23(-5.08%) |
Mar 22, 2021 | 4.633 | 4.834 | 4.469 | 4.487 | 293,287 | -0.20(-4.28%) |
Mar 19, 2021 | 4.670 | 4.916 | 4.533 | 4.688 | 553,702 | +0.00(+0.00%) |
Mar 18, 2021 | 4.651 | 4.952 | 4.626 | 4.688 | 464,614 | +0.00(+0.00%) |
Mar 17, 2021 | 4.560 | 4.806 | 4.515 | 4.688 | 308,015 | +0.12(+2.59%) |
Mar 16, 2021 | 4.889 | 4.907 | 4.360 | 4.569 | 576,801 | -0.22(-4.57%) |
Mar 15, 2021 | 4.889 | 4.889 | 4.610 | 4.788 | 363,680 | -0.05(-0.94%) |
Mar 12, 2021 | 4.487 | 4.898 | 4.414 | 4.834 | 671,898 | +0.36(+8.16%) |
Mar 11, 2021 | 4.469 | 4.496 | 4.250 | 4.469 | 331,153 | +0.07(+1.66%) |
Mar 10, 2021 | 3.885 | 4.414 | 3.844 | 4.396 | 537,263 | +0.55(+14.22%) |
Mar 09, 2021 | 3.904 | 4.022 | 3.812 | 3.849 | 243,836 | -0.02(-0.47%) |
Mar 08, 2021 | 3.913 | 4.022 | 3.803 | 3.867 | 226,342 | -0.02(-0.47%) |
Mar 05, 2021 | 4.013 | 4.031 | 3.782 | 3.885 | 388,030 | -0.02(-0.47%) |
Mar 04, 2021 | 3.894 | 4.104 | 3.803 | 3.904 | 357,570 | +0.03(+0.71%) |
Mar 03, 2021 | 3.721 | 3.995 | 3.694 | 3.876 | 361,419 | +0.18(+4.94%) |
Mar 02, 2021 | 3.484 | 3.785 | 3.466 | 3.694 | 358,438 | +0.23(+6.58%) |
Mar 01, 2021 | 3.630 | 3.767 | 3.375 | 3.466 | 654,411 | -0.13(-3.55%) |
Feb 26, 2021 | 3.730 | 3.776 | 3.520 | 3.593 | 386,385 | -0.17(-4.60%) |
Feb 25, 2021 | 3.794 | 3.940 | 3.730 | 3.767 | 305,787 | -0.06(-1.67%) |
Feb 24, 2021 | 3.794 | 3.876 | 3.776 | 3.831 | 209,628 | +0.07(+1.94%) |
Feb 23, 2021 | 3.967 | 3.967 | 3.739 | 3.758 | 259,339 | -0.17(-4.41%) |
Feb 22, 2021 | 3.812 | 4.022 | 3.812 | 3.931 | 418,202 | +0.06(+1.65%) |
Feb 19, 2021 | 3.730 | 3.931 | 3.730 | 3.867 | 415,440 | +0.16(+4.43%) |
Feb 18, 2021 | 3.812 | 3.831 | 3.634 | 3.703 | 290,696 | -0.10(-2.64%) |
Feb 17, 2021 | 3.776 | 3.894 | 3.722 | 3.803 | 268,813 | +0.00(+0.00%) |
Feb 16, 2021 | 3.922 | 4.013 | 3.748 | 3.803 | 661,557 | -0.04(-0.95%) |
Feb 12, 2021 | 3.548 | 3.922 | 3.548 | 3.840 | 608,743 | +0.26(+7.12%) |
Feb 11, 2021 | 3.593 | 3.730 | 3.511 | 3.584 | 621,990 | +0.03(+0.77%) |
Feb 10, 2021 | 3.530 | 3.703 | 3.484 | 3.557 | 385,734 | +0.03(+0.78%) |
Feb 09, 2021 | 3.603 | 3.612 | 3.484 | 3.530 | 470,995 | -0.08(-2.27%) |
Feb 08, 2021 | 3.475 | 3.639 | 3.438 | 3.612 | 689,204 | +0.18(+5.32%) |
Feb 05, 2021 | 3.283 | 3.438 | 3.256 | 3.429 | 434,957 | +0.20(+6.21%) |
Feb 04, 2021 | 3.156 | 3.256 | 3.133 | 3.229 | 270,136 | +0.08(+2.61%) |
Feb 03, 2021 | 3.074 | 3.220 | 3.074 | 3.147 | 346,636 | +0.06(+2.07%) |
Feb 02, 2021 | 3.074 | 3.119 | 2.973 | 3.083 | 271,229 | +0.05(+1.50%) |
Feb 01, 2021 | 2.973 | 3.037 | 2.928 | 3.037 | 315,102 | +0.12(+4.06%) |
Jan 29, 2021 | 2.909 | 3.220 | 2.873 | 2.919 | 688,235 | +0.00(+0.00%) |
Jan 28, 2021 | 3.028 | 3.055 | 2.891 | 2.919 | 395,326 | -0.07(-2.44%) |
Jan 27, 2021 | 3.037 | 3.274 | 2.932 | 2.991 | 476,143 | -0.13(-4.09%) |
Jan 26, 2021 | 3.037 | 3.247 | 3.005 | 3.119 | 413,056 | +0.13(+4.27%) |
Jan 25, 2021 | 3.019 | 3.064 | 2.909 | 2.991 | 343,198 | -0.06(-2.09%) |
Jan 22, 2021 | 3.010 | 3.055 | 2.950 | 3.055 | 228,388 | +0.02(+0.60%) |
Jan 21, 2021 | 3.019 | 3.083 | 2.937 | 3.037 | 182,255 | +0.03(+0.91%) |
Jan 20, 2021 | 3.001 | 3.055 | 2.919 | 3.010 | 344,641 | +0.03(+0.92%) |
Jan 19, 2021 | 3.311 | 3.320 | 2.891 | 2.982 | 950,658 | -0.27(-8.40%) |
Jan 15, 2021 | 3.548 | 3.557 | 3.238 | 3.256 | 280,798 | -0.30(-8.46%) |
Jan 14, 2021 | 3.329 | 3.630 | 3.329 | 3.557 | 234,471 | +0.26(+7.73%) |
Jan 13, 2021 | 3.493 | 3.543 | 3.247 | 3.302 | 374,549 | -0.17(-4.99%) |
Jan 12, 2021 | 3.356 | 3.584 | 3.347 | 3.475 | 272,683 | +0.17(+5.25%) |
Jan 11, 2021 | 3.283 | 3.338 | 3.265 | 3.302 | 520,365 | -0.05(-1.36%) |
Jan 08, 2021 | 3.238 | 3.365 | 3.192 | 3.347 | 323,449 | +0.17(+5.46%) |
Jan 07, 2021 | 3.064 | 3.201 | 3.010 | 3.174 | 240,153 | +0.13(+4.19%) |
Jan 06, 2021 | 3.055 | 3.119 | 2.964 | 3.046 | 273,791 | +0.08(+2.77%) |
Jan 05, 2021 | 3.046 | 3.128 | 2.937 | 2.964 | 265,393 | -0.05(-1.52%) |