Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.150 | 4.210 | 4.080 | 4.140 | 981,776 | +0.00(+0.00%) |
Mar 30, 2021 | 3.900 | 4.200 | 3.820 | 4.140 | 2,233,569 | +0.19(+4.81%) |
Mar 29, 2021 | 3.870 | 3.950 | 3.780 | 3.950 | 749,036 | +0.09(+2.33%) |
Mar 26, 2021 | 3.800 | 3.900 | 3.780 | 3.860 | 776,386 | +0.15(+4.04%) |
Mar 25, 2021 | 3.760 | 3.780 | 3.570 | 3.710 | 1,158,598 | -0.04(-1.07%) |
Mar 24, 2021 | 3.850 | 3.880 | 3.740 | 3.750 | 811,218 | -0.08(-2.09%) |
Mar 23, 2021 | 3.990 | 4.000 | 3.760 | 3.830 | 1,578,744 | -0.14(-3.53%) |
Mar 22, 2021 | 3.750 | 4.000 | 3.740 | 3.970 | 1,750,390 | +0.35(+9.67%) |
Mar 19, 2021 | 3.610 | 3.650 | 3.500 | 3.620 | 2,403,080 | +0.00(+0.00%) |
Mar 18, 2021 | 3.760 | 3.770 | 3.580 | 3.620 | 826,703 | -0.18(-4.74%) |
Mar 17, 2021 | 3.740 | 3.850 | 3.680 | 3.800 | 663,981 | +0.02(+0.53%) |
Mar 16, 2021 | 3.800 | 3.830 | 3.720 | 3.780 | 964,788 | -0.02(-0.53%) |
Mar 15, 2021 | 3.880 | 3.930 | 3.750 | 3.800 | 791,270 | -0.08(-2.06%) |
Mar 12, 2021 | 3.870 | 3.920 | 3.790 | 3.880 | 643,712 | -0.04(-1.02%) |
Mar 11, 2021 | 3.700 | 3.970 | 3.670 | 3.920 | 1,926,046 | +0.31(+8.59%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.560 | 3.610 | 1,688,278 | -0.13(-3.48%) |
Mar 09, 2021 | 3.800 | 3.830 | 3.630 | 3.740 | 993,114 | -0.03(-0.80%) |
Mar 08, 2021 | 3.550 | 3.850 | 3.500 | 3.770 | 1,737,869 | +0.17(+4.72%) |
Mar 05, 2021 | 3.520 | 3.650 | 3.430 | 3.600 | 1,478,495 | +0.19(+5.57%) |
Mar 04, 2021 | 3.550 | 3.550 | 3.280 | 3.410 | 2,037,680 | -0.21(-5.80%) |
Mar 03, 2021 | 3.700 | 3.710 | 3.580 | 3.620 | 1,034,373 | -0.13(-3.47%) |
Mar 02, 2021 | 3.680 | 3.850 | 3.680 | 3.750 | 1,219,204 | +0.12(+3.31%) |
Mar 01, 2021 | 3.880 | 3.940 | 3.590 | 3.630 | 1,654,136 | -0.24(-6.20%) |
Feb 26, 2021 | 3.960 | 4.000 | 3.680 | 3.870 | 2,278,375 | -0.18(-4.44%) |
Feb 25, 2021 | 4.160 | 4.180 | 3.990 | 4.050 | 1,419,226 | -0.02(-0.49%) |
Feb 24, 2021 | 4.000 | 4.090 | 3.940 | 4.070 | 1,828,549 | +0.13(+3.30%) |
Feb 23, 2021 | 3.850 | 4.000 | 3.710 | 3.940 | 2,180,681 | +0.09(+2.34%) |
Feb 22, 2021 | 3.750 | 3.880 | 3.560 | 3.850 | 2,338,495 | +0.23(+6.35%) |
Feb 19, 2021 | 3.500 | 3.750 | 3.480 | 3.620 | 2,235,746 | +0.19(+5.54%) |
Feb 18, 2021 | 3.370 | 3.490 | 3.360 | 3.430 | 869,849 | +0.08(+2.39%) |
Feb 17, 2021 | 3.350 | 3.380 | 3.270 | 3.350 | 688,745 | -0.01(-0.30%) |
Feb 16, 2021 | 3.160 | 3.370 | 3.150 | 3.360 | 1,675,386 | +0.25(+8.04%) |
Feb 12, 2021 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Feb 11, 2021 | 3.140 | 3.240 | 3.100 | 3.140 | 617,773 | +0.00(+0.00%) |
Feb 10, 2021 | 3.180 | 3.200 | 3.030 | 3.140 | 852,253 | +0.03(+0.96%) |
Feb 09, 2021 | 3.180 | 3.220 | 3.090 | 3.110 | 741,361 | -0.05(-1.58%) |
Feb 08, 2021 | 3.080 | 3.200 | 3.080 | 3.160 | 1,026,018 | +0.11(+3.61%) |
Feb 05, 2021 | 2.880 | 3.070 | 2.870 | 3.050 | 855,012 | +0.20(+7.02%) |
Feb 04, 2021 | 2.900 | 2.920 | 2.820 | 2.850 | 407,122 | -0.07(-2.40%) |
Feb 03, 2021 | 2.830 | 2.920 | 2.780 | 2.920 | 720,998 | +0.10(+3.55%) |
Feb 02, 2021 | 2.820 | 2.920 | 2.750 | 2.820 | 1,652,089 | +0.01(+0.36%) |
Feb 01, 2021 | 2.650 | 2.820 | 2.640 | 2.810 | 1,024,137 | +0.16(+6.04%) |
Jan 29, 2021 | 2.700 | 2.770 | 2.650 | 2.650 | 1,107,508 | -0.03(-1.12%) |
Jan 28, 2021 | 2.510 | 2.710 | 2.510 | 2.680 | 776,005 | +0.21(+8.50%) |
Jan 27, 2021 | 2.510 | 2.550 | 2.370 | 2.470 | 1,169,777 | -0.20(-7.49%) |
Jan 26, 2021 | 2.730 | 2.760 | 2.650 | 2.670 | 474,097 | -0.06(-2.20%) |
Jan 25, 2021 | 2.810 | 2.850 | 2.610 | 2.730 | 1,000,889 | -0.09(-3.19%) |
Jan 22, 2021 | 2.850 | 2.880 | 2.790 | 2.820 | 802,079 | -0.08(-2.76%) |
Jan 21, 2021 | 2.950 | 2.950 | 2.880 | 2.900 | 941,226 | +0.04(+1.40%) |
Jan 20, 2021 | 2.860 | 2.940 | 2.850 | 2.860 | 959,910 | +0.07(+2.51%) |
Jan 19, 2021 | 2.790 | 2.910 | 2.790 | 2.790 | 961,389 | +0.03(+1.09%) |
Jan 18, 2021 | 2.800 | 2.800 | 2.710 | 2.760 | 521,914 | -0.08(-2.82%) |
Jan 15, 2021 | 2.900 | 2.930 | 2.800 | 2.840 | 617,153 | -0.10(-3.40%) |
Jan 14, 2021 | 2.860 | 2.950 | 2.860 | 2.940 | 391,758 | +0.10(+3.52%) |
Jan 13, 2021 | 2.930 | 2.930 | 2.830 | 2.840 | 334,310 | -0.04(-1.39%) |
Jan 12, 2021 | 2.860 | 2.900 | 2.820 | 2.880 | 463,806 | +0.07(+2.49%) |
Jan 11, 2021 | 2.810 | 2.850 | 2.570 | 2.810 | 1,026,135 | -0.08(-2.77%) |
Jan 08, 2021 | 2.930 | 2.940 | 2.790 | 2.890 | 916,775 | -0.05(-1.70%) |
Jan 07, 2021 | 2.850 | 2.950 | 2.820 | 2.940 | 1,313,060 | +0.19(+6.91%) |
Jan 06, 2021 | 2.640 | 2.840 | 2.600 | 2.750 | 1,498,864 | +0.12(+4.56%) |
Jan 05, 2021 | 2.550 | 2.670 | 2.550 | 2.630 | 667,346 | +0.11(+4.37%) |