Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.844 | 4.916 | 4.826 | 4.826 | 1,906,023 | -0.03(-0.56%) |
Mar 30, 2021 | 4.736 | 4.862 | 4.736 | 4.853 | 2,016,750 | +0.17(+3.65%) |
Mar 29, 2021 | 4.727 | 4.727 | 4.646 | 4.682 | 2,654,712 | -0.05(-1.14%) |
Mar 26, 2021 | 4.727 | 4.769 | 4.691 | 4.736 | 2,081,452 | +0.04(+0.76%) |
Mar 25, 2021 | 4.610 | 4.722 | 4.574 | 4.700 | 3,033,844 | +0.02(+0.44%) |
Mar 24, 2021 | 4.706 | 4.768 | 4.671 | 4.679 | 2,118,133 | +0.02(+0.38%) |
Mar 23, 2021 | 4.697 | 4.759 | 4.644 | 4.662 | 2,722,071 | -0.09(-1.86%) |
Mar 22, 2021 | 4.794 | 4.794 | 4.728 | 4.750 | 2,091,398 | +0.07(+1.51%) |
Mar 19, 2021 | 4.653 | 4.724 | 4.573 | 4.679 | 2,209,603 | +0.09(+1.93%) |
Mar 18, 2021 | 4.653 | 4.715 | 4.582 | 4.591 | 2,808,055 | -0.03(-0.57%) |
Mar 17, 2021 | 4.600 | 4.635 | 4.560 | 4.618 | 1,504,537 | +0.08(+1.75%) |
Mar 16, 2021 | 4.556 | 4.564 | 4.511 | 4.538 | 1,988,973 | -0.12(-2.66%) |
Mar 15, 2021 | 4.635 | 4.662 | 4.564 | 4.662 | 1,492,707 | -0.05(-1.13%) |
Mar 12, 2021 | 4.635 | 4.715 | 4.609 | 4.715 | 1,623,119 | +0.12(+2.70%) |
Mar 11, 2021 | 4.591 | 4.613 | 4.556 | 4.591 | 897,832 | -0.04(-0.76%) |
Mar 10, 2021 | 4.591 | 4.644 | 4.573 | 4.626 | 2,124,767 | -0.01(-0.19%) |
Mar 09, 2021 | 4.653 | 4.697 | 4.600 | 4.635 | 2,856,032 | -0.05(-1.13%) |
Mar 08, 2021 | 4.626 | 4.741 | 4.609 | 4.688 | 2,385,560 | +0.02(+0.38%) |
Mar 05, 2021 | 4.697 | 4.710 | 4.556 | 4.671 | 3,224,646 | +0.12(+2.52%) |
Mar 04, 2021 | 4.618 | 4.644 | 4.485 | 4.556 | 4,050,635 | -0.12(-2.65%) |
Mar 03, 2021 | 4.626 | 4.733 | 4.626 | 4.679 | 3,223,376 | +0.11(+2.32%) |
Mar 02, 2021 | 4.556 | 4.618 | 4.548 | 4.573 | 2,119,309 | +0.02(+0.39%) |
Mar 01, 2021 | 4.547 | 4.582 | 4.529 | 4.556 | 1,150,834 | +0.06(+1.38%) |
Feb 26, 2021 | 4.529 | 4.547 | 4.472 | 4.494 | 2,421,339 | -0.04(-0.97%) |
Feb 25, 2021 | 4.644 | 4.679 | 4.494 | 4.538 | 2,311,940 | -0.11(-2.29%) |
Feb 24, 2021 | 4.609 | 4.662 | 4.600 | 4.644 | 1,699,777 | +0.04(+0.77%) |
Feb 23, 2021 | 4.591 | 4.653 | 4.503 | 4.609 | 2,349,434 | +0.12(+2.56%) |
Feb 22, 2021 | 4.449 | 4.556 | 4.432 | 4.494 | 1,709,924 | +0.06(+1.40%) |
Feb 19, 2021 | 4.379 | 4.529 | 4.370 | 4.432 | 2,398,391 | +0.21(+5.03%) |
Feb 18, 2021 | 4.255 | 4.290 | 4.180 | 4.220 | 1,682,824 | -0.13(-3.05%) |
Feb 17, 2021 | 4.290 | 4.370 | 4.264 | 4.352 | 1,890,579 | -0.12(-2.57%) |
Feb 16, 2021 | 4.343 | 4.476 | 4.343 | 4.467 | 2,350,285 | +0.28(+6.77%) |
Feb 12, 2021 | 4.149 | 4.193 | 4.140 | 4.184 | 1,131,141 | -0.02(-0.42%) |
Feb 11, 2021 | 4.175 | 4.211 | 4.140 | 4.202 | 1,539,145 | -0.05(-1.25%) |
Feb 10, 2021 | 4.264 | 4.290 | 4.211 | 4.255 | 1,168,806 | +0.03(+0.63%) |
Feb 09, 2021 | 4.211 | 4.255 | 4.184 | 4.228 | 2,238,820 | +0.05(+1.27%) |
Feb 08, 2021 | 4.166 | 4.246 | 4.149 | 4.175 | 2,909,947 | +0.11(+2.61%) |
Feb 05, 2021 | 4.043 | 4.122 | 3.998 | 4.069 | 2,567,960 | +0.15(+3.84%) |
Feb 04, 2021 | 3.919 | 3.981 | 3.804 | 3.919 | 3,412,949 | +0.21(+5.73%) |
Feb 03, 2021 | 3.680 | 3.733 | 3.680 | 3.706 | 812,117 | -0.01(-0.24%) |
Feb 02, 2021 | 3.689 | 3.733 | 3.671 | 3.715 | 1,048,649 | +0.09(+2.44%) |
Feb 01, 2021 | 3.636 | 3.645 | 3.591 | 3.627 | 905,821 | +0.11(+3.02%) |
Jan 29, 2021 | 3.565 | 3.576 | 3.494 | 3.521 | 1,500,464 | -0.10(-2.69%) |
Jan 28, 2021 | 3.574 | 3.645 | 3.556 | 3.618 | 1,445,721 | +0.11(+3.28%) |
Jan 27, 2021 | 3.530 | 3.565 | 3.481 | 3.503 | 1,493,926 | -0.18(-4.81%) |
Jan 26, 2021 | 3.689 | 3.724 | 3.671 | 3.680 | 927,920 | +0.04(+1.22%) |
Jan 25, 2021 | 3.645 | 3.680 | 3.618 | 3.636 | 1,137,659 | -0.07(-1.91%) |
Jan 22, 2021 | 3.715 | 3.739 | 3.689 | 3.706 | 1,165,733 | -0.08(-2.10%) |
Jan 21, 2021 | 3.830 | 3.839 | 3.760 | 3.786 | 1,144,442 | +0.02(+0.47%) |
Jan 20, 2021 | 3.733 | 3.768 | 3.706 | 3.768 | 1,442,386 | +0.01(+0.24%) |
Jan 19, 2021 | 3.768 | 3.790 | 3.742 | 3.760 | 807,744 | -0.04(-1.16%) |
Jan 15, 2021 | 3.821 | 3.848 | 3.764 | 3.804 | 1,068,287 | -0.08(-2.05%) |
Jan 14, 2021 | 3.848 | 3.901 | 3.848 | 3.883 | 930,732 | +0.04(+0.92%) |
Jan 13, 2021 | 3.839 | 3.865 | 3.813 | 3.848 | 1,081,172 | -0.07(-1.81%) |
Jan 12, 2021 | 3.910 | 3.928 | 3.866 | 3.919 | 1,276,816 | +0.04(+0.91%) |
Jan 11, 2021 | 3.795 | 3.892 | 3.777 | 3.883 | 1,102,732 | -0.06(-1.57%) |
Jan 08, 2021 | 3.954 | 3.959 | 3.888 | 3.945 | 921,214 | -0.04(-0.89%) |
Jan 07, 2021 | 3.954 | 4.012 | 3.949 | 3.981 | 926,539 | -0.02(-0.44%) |
Jan 06, 2021 | 3.901 | 4.043 | 3.875 | 3.998 | 1,823,884 | +0.23(+6.10%) |
Jan 05, 2021 | 3.706 | 3.777 | 3.698 | 3.768 | 1,388,279 | +0.01(+0.24%) |