Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.110 | 3.180 | 3.050 | 3.140 | 615,540 | +0.02(+0.64%) |
Mar 30, 2021 | 3.070 | 3.160 | 3.020 | 3.120 | 455,589 | +0.04(+1.30%) |
Mar 29, 2021 | 3.230 | 3.260 | 3.050 | 3.080 | 866,521 | -0.18(-5.52%) |
Mar 26, 2021 | 3.180 | 3.300 | 3.150 | 3.260 | 466,200 | +0.15(+4.82%) |
Mar 25, 2021 | 3.040 | 3.170 | 2.960 | 3.110 | 1,086,558 | -0.01(-0.32%) |
Mar 24, 2021 | 3.160 | 3.380 | 3.100 | 3.120 | 581,769 | -0.02(-0.64%) |
Mar 23, 2021 | 3.370 | 3.400 | 3.080 | 3.140 | 1,118,831 | -0.35(-10.03%) |
Mar 22, 2021 | 3.270 | 3.540 | 3.110 | 3.490 | 1,248,772 | +0.23(+7.06%) |
Mar 19, 2021 | 3.110 | 3.490 | 3.090 | 3.260 | 2,744,300 | +0.10(+3.16%) |
Mar 18, 2021 | 3.450 | 3.490 | 3.070 | 3.160 | 1,075,788 | -0.32(-9.20%) |
Mar 17, 2021 | 3.450 | 3.550 | 3.380 | 3.480 | 982,203 | -0.01(-0.29%) |
Mar 16, 2021 | 3.510 | 3.510 | 3.300 | 3.490 | 905,214 | -0.07(-1.97%) |
Mar 15, 2021 | 3.590 | 3.690 | 3.350 | 3.560 | 1,498,669 | -0.05(-1.39%) |
Mar 12, 2021 | 3.680 | 3.720 | 3.580 | 3.610 | 518,000 | -0.04(-1.10%) |
Mar 11, 2021 | 3.730 | 3.730 | 3.560 | 3.650 | 788,739 | -0.08(-2.14%) |
Mar 10, 2021 | 3.750 | 3.910 | 3.710 | 3.730 | 880,484 | -0.02(-0.53%) |
Mar 09, 2021 | 3.990 | 3.990 | 3.670 | 3.750 | 792,871 | -0.25(-6.25%) |
Mar 08, 2021 | 4.030 | 4.080 | 3.765 | 4.000 | 1,162,103 | +0.02(+0.50%) |
Mar 05, 2021 | 3.950 | 4.030 | 3.550 | 3.980 | 1,112,900 | +0.14(+3.65%) |
Mar 04, 2021 | 4.000 | 4.020 | 3.500 | 3.840 | 1,244,672 | -0.10(-2.54%) |
Mar 03, 2021 | 3.890 | 4.030 | 3.850 | 3.940 | 1,680,903 | +0.09(+2.34%) |
Mar 02, 2021 | 3.840 | 3.920 | 3.670 | 3.850 | 646,769 | -0.07(-1.79%) |
Mar 01, 2021 | 3.540 | 3.940 | 3.540 | 3.920 | 896,156 | +0.46(+13.29%) |
Feb 26, 2021 | 3.350 | 3.530 | 3.215 | 3.460 | 702,200 | +0.03(+0.87%) |
Feb 25, 2021 | 3.460 | 3.520 | 3.310 | 3.430 | 663,623 | -0.03(-0.87%) |
Feb 24, 2021 | 3.630 | 3.750 | 3.430 | 3.460 | 866,653 | -0.15(-4.16%) |
Feb 23, 2021 | 3.570 | 3.700 | 3.380 | 3.610 | 844,066 | -0.04(-1.10%) |
Feb 22, 2021 | 3.530 | 3.860 | 3.520 | 3.650 | 931,863 | +0.13(+3.69%) |
Feb 19, 2021 | 3.350 | 3.570 | 3.340 | 3.520 | 838,900 | +0.13(+3.83%) |
Feb 18, 2021 | 3.390 | 3.470 | 3.295 | 3.390 | 1,040,117 | -0.01(-0.29%) |
Feb 17, 2021 | 3.110 | 3.440 | 3.110 | 3.400 | 2,254,886 | +0.28(+8.97%) |
Feb 16, 2021 | 2.970 | 3.150 | 2.930 | 3.120 | 1,040,019 | +0.26(+9.09%) |
Feb 12, 2021 | 2.950 | 2.975 | 2.600 | 2.860 | 1,437,800 | -0.04(-1.38%) |
Feb 11, 2021 | 2.850 | 2.910 | 2.770 | 2.900 | 868,598 | +0.06(+2.11%) |
Feb 10, 2021 | 2.900 | 3.010 | 2.820 | 2.840 | 615,509 | -0.06(-2.07%) |
Feb 09, 2021 | 3.020 | 3.040 | 2.880 | 2.900 | 648,606 | -0.17(-5.54%) |
Feb 08, 2021 | 2.890 | 3.090 | 2.860 | 3.070 | 718,480 | +0.24(+8.48%) |
Feb 05, 2021 | 2.800 | 2.865 | 2.735 | 2.830 | 556,100 | +0.09(+3.28%) |
Feb 04, 2021 | 2.710 | 2.760 | 2.620 | 2.740 | 413,990 | +0.05(+1.86%) |
Feb 03, 2021 | 2.640 | 2.710 | 2.600 | 2.690 | 448,607 | +0.08(+3.07%) |
Feb 02, 2021 | 2.690 | 2.690 | 2.520 | 2.610 | 586,004 | +0.04(+1.56%) |
Feb 01, 2021 | 2.430 | 2.580 | 2.260 | 2.570 | 1,043,044 | +0.18(+7.53%) |
Jan 29, 2021 | 2.490 | 2.570 | 2.290 | 2.390 | 956,400 | -0.13(-5.16%) |
Jan 28, 2021 | 2.440 | 2.550 | 2.360 | 2.520 | 707,912 | +0.16(+6.78%) |
Jan 27, 2021 | 2.570 | 2.630 | 2.340 | 2.360 | 774,957 | -0.29(-10.94%) |
Jan 26, 2021 | 2.590 | 2.670 | 2.520 | 2.650 | 621,657 | +0.10(+3.92%) |
Jan 25, 2021 | 2.560 | 2.609 | 2.460 | 2.550 | 512,264 | -0.10(-3.77%) |
Jan 22, 2021 | 2.520 | 2.650 | 2.450 | 2.650 | 631,800 | +0.00(+0.00%) |
Jan 21, 2021 | 2.660 | 2.710 | 2.630 | 2.650 | 964,838 | -0.07(-2.57%) |
Jan 20, 2021 | 2.820 | 2.830 | 2.630 | 2.720 | 771,416 | -0.10(-3.55%) |
Jan 19, 2021 | 2.920 | 2.950 | 2.800 | 2.820 | 711,822 | -0.03(-1.05%) |
Jan 15, 2021 | 2.660 | 2.850 | 2.510 | 2.850 | 799,500 | +0.04(+1.42%) |
Jan 14, 2021 | 2.640 | 2.870 | 2.620 | 2.810 | 709,713 | +0.16(+6.04%) |
Jan 13, 2021 | 2.750 | 2.750 | 2.580 | 2.650 | 592,047 | -0.07(-2.57%) |
Jan 12, 2021 | 2.570 | 2.740 | 2.530 | 2.720 | 784,729 | +0.19(+7.51%) |
Jan 11, 2021 | 2.380 | 2.570 | 2.320 | 2.530 | 739,863 | +0.00(+0.00%) |
Jan 08, 2021 | 2.730 | 2.737 | 2.350 | 2.530 | 1,293,100 | +0.00(+0.00%) |
Jan 07, 2021 | 2.410 | 2.600 | 2.410 | 2.530 | 1,166,296 | +0.14(+5.86%) |
Jan 06, 2021 | 2.080 | 2.570 | 2.060 | 2.390 | 2,188,300 | +0.30(+14.35%) |
Jan 05, 2021 | 2.000 | 2.230 | 2.000 | 2.090 | 1,021,538 | +0.12(+6.09%) |