Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.968 | 4.130 | 3.918 | 4.085 | 267,241 | +0.12(+2.95%) |
Mar 30, 2021 | 4.148 | 4.202 | 3.968 | 3.968 | 275,426 | -0.22(-5.16%) |
Mar 29, 2021 | 4.391 | 4.499 | 4.166 | 4.184 | 399,549 | -0.30(-6.63%) |
Mar 26, 2021 | 4.400 | 4.652 | 4.391 | 4.481 | 278,966 | +0.15(+3.53%) |
Mar 25, 2021 | 4.211 | 4.427 | 4.121 | 4.328 | 518,583 | +0.08(+1.91%) |
Mar 24, 2021 | 4.238 | 4.535 | 4.238 | 4.247 | 375,225 | +0.04(+1.07%) |
Mar 23, 2021 | 4.346 | 4.359 | 4.103 | 4.202 | 516,937 | -0.22(-5.08%) |
Mar 22, 2021 | 4.571 | 4.769 | 4.409 | 4.427 | 297,294 | -0.20(-4.28%) |
Mar 19, 2021 | 4.607 | 4.850 | 4.472 | 4.625 | 561,266 | +0.00(+0.00%) |
Mar 18, 2021 | 4.589 | 4.886 | 4.564 | 4.625 | 470,961 | +0.00(+0.00%) |
Mar 17, 2021 | 4.499 | 4.742 | 4.454 | 4.625 | 312,223 | +0.12(+2.59%) |
Mar 16, 2021 | 4.823 | 4.841 | 4.301 | 4.508 | 584,682 | -0.22(-4.57%) |
Mar 15, 2021 | 4.823 | 4.823 | 4.548 | 4.724 | 368,649 | -0.04(-0.94%) |
Mar 12, 2021 | 4.427 | 4.832 | 4.355 | 4.769 | 681,077 | +0.36(+8.16%) |
Mar 11, 2021 | 4.409 | 4.436 | 4.193 | 4.409 | 335,677 | +0.07(+1.66%) |
Mar 10, 2021 | 3.833 | 4.355 | 3.792 | 4.337 | 544,603 | +0.54(+14.22%) |
Mar 09, 2021 | 3.851 | 3.968 | 3.761 | 3.797 | 247,167 | -0.02(-0.47%) |
Mar 08, 2021 | 3.860 | 3.968 | 3.752 | 3.815 | 229,434 | -0.02(-0.47%) |
Mar 05, 2021 | 3.959 | 3.977 | 3.731 | 3.833 | 393,331 | -0.02(-0.47%) |
Mar 04, 2021 | 3.842 | 4.049 | 3.752 | 3.851 | 362,456 | +0.03(+0.71%) |
Mar 03, 2021 | 3.671 | 3.941 | 3.644 | 3.824 | 366,357 | +0.18(+4.94%) |
Mar 02, 2021 | 3.437 | 3.734 | 3.419 | 3.644 | 363,335 | +0.22(+6.58%) |
Mar 01, 2021 | 3.581 | 3.716 | 3.329 | 3.419 | 663,351 | -0.13(-3.55%) |
Feb 26, 2021 | 3.680 | 3.725 | 3.473 | 3.545 | 391,664 | -0.17(-4.60%) |
Feb 25, 2021 | 3.743 | 3.887 | 3.680 | 3.716 | 309,964 | -0.06(-1.67%) |
Feb 24, 2021 | 3.743 | 3.824 | 3.725 | 3.779 | 212,492 | +0.07(+1.94%) |
Feb 23, 2021 | 3.914 | 3.914 | 3.689 | 3.707 | 262,882 | -0.17(-4.41%) |
Feb 22, 2021 | 3.761 | 3.968 | 3.761 | 3.878 | 423,916 | +0.06(+1.65%) |
Feb 19, 2021 | 3.680 | 3.878 | 3.680 | 3.815 | 421,116 | +0.16(+4.43%) |
Feb 18, 2021 | 3.761 | 3.779 | 3.586 | 3.653 | 294,668 | -0.10(-2.64%) |
Feb 17, 2021 | 3.725 | 3.842 | 3.672 | 3.752 | 272,485 | +0.00(+0.00%) |
Feb 16, 2021 | 3.869 | 3.959 | 3.698 | 3.752 | 670,596 | -0.04(-0.95%) |
Feb 12, 2021 | 3.500 | 3.869 | 3.500 | 3.788 | 617,060 | +0.25(+7.12%) |
Feb 11, 2021 | 3.545 | 3.680 | 3.464 | 3.536 | 630,488 | +0.03(+0.77%) |
Feb 10, 2021 | 3.482 | 3.653 | 3.437 | 3.509 | 391,004 | +0.03(+0.78%) |
Feb 09, 2021 | 3.554 | 3.563 | 3.437 | 3.482 | 477,430 | -0.08(-2.27%) |
Feb 08, 2021 | 3.428 | 3.590 | 3.392 | 3.563 | 698,620 | +0.18(+5.32%) |
Feb 05, 2021 | 3.239 | 3.392 | 3.212 | 3.383 | 440,900 | +0.20(+6.21%) |
Feb 04, 2021 | 3.113 | 3.212 | 3.091 | 3.185 | 273,827 | +0.08(+2.61%) |
Feb 03, 2021 | 3.032 | 3.176 | 3.032 | 3.104 | 351,371 | +0.06(+2.07%) |
Feb 02, 2021 | 3.032 | 3.077 | 2.933 | 3.041 | 274,935 | +0.04(+1.50%) |
Feb 01, 2021 | 2.933 | 2.996 | 2.888 | 2.996 | 319,407 | +0.12(+4.06%) |
Jan 29, 2021 | 2.870 | 3.176 | 2.834 | 2.879 | 697,638 | +0.00(+0.00%) |
Jan 28, 2021 | 2.987 | 3.014 | 2.852 | 2.879 | 400,727 | -0.07(-2.44%) |
Jan 27, 2021 | 2.996 | 3.230 | 2.893 | 2.951 | 482,648 | -0.13(-4.09%) |
Jan 26, 2021 | 2.996 | 3.203 | 2.965 | 3.077 | 418,699 | +0.13(+4.27%) |
Jan 25, 2021 | 2.978 | 3.023 | 2.870 | 2.951 | 347,887 | -0.06(-2.09%) |
Jan 22, 2021 | 2.969 | 3.014 | 2.911 | 3.014 | 231,508 | +0.02(+0.60%) |
Jan 21, 2021 | 2.978 | 3.041 | 2.897 | 2.996 | 184,745 | +0.03(+0.91%) |
Jan 20, 2021 | 2.960 | 3.014 | 2.879 | 2.969 | 349,350 | +0.03(+0.92%) |
Jan 19, 2021 | 3.266 | 3.275 | 2.852 | 2.942 | 963,646 | -0.27(-8.40%) |
Jan 15, 2021 | 3.500 | 3.509 | 3.194 | 3.212 | 284,634 | -0.30(-8.46%) |
Jan 14, 2021 | 3.284 | 3.581 | 3.284 | 3.509 | 237,674 | +0.25(+7.73%) |
Jan 13, 2021 | 3.446 | 3.495 | 3.203 | 3.257 | 379,666 | -0.17(-4.99%) |
Jan 12, 2021 | 3.311 | 3.536 | 3.302 | 3.428 | 276,408 | +0.17(+5.25%) |
Jan 11, 2021 | 3.239 | 3.293 | 3.221 | 3.257 | 527,475 | -0.04(-1.36%) |
Jan 08, 2021 | 3.194 | 3.320 | 3.149 | 3.302 | 327,868 | +0.17(+5.46%) |
Jan 07, 2021 | 3.023 | 3.158 | 2.969 | 3.131 | 243,434 | +0.13(+4.19%) |
Jan 06, 2021 | 3.014 | 3.077 | 2.924 | 3.005 | 277,532 | +0.08(+2.77%) |
Jan 05, 2021 | 3.005 | 3.086 | 2.897 | 2.924 | 269,019 | -0.04(-1.52%) |