Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.900 | 3.950 | 3.650 | 3.921 | 170,868 | +0.32(+8.94%) |
Mar 30, 2021 | 3.740 | 3.764 | 3.510 | 3.599 | 269,864 | -0.15(-4.01%) |
Mar 29, 2021 | 4.290 | 4.290 | 3.690 | 3.750 | 114,027 | -0.09(-2.35%) |
Mar 26, 2021 | 3.850 | 3.979 | 3.746 | 3.840 | 205,200 | -0.09(-2.35%) |
Mar 25, 2021 | 4.000 | 4.055 | 3.750 | 3.932 | 199,952 | +0.08(+2.14%) |
Mar 24, 2021 | 4.160 | 4.210 | 3.820 | 3.850 | 225,461 | -0.31(-7.45%) |
Mar 23, 2021 | 4.575 | 4.575 | 4.048 | 4.160 | 130,800 | -0.12(-2.80%) |
Mar 22, 2021 | 4.595 | 4.640 | 4.178 | 4.280 | 130,068 | -0.04(-0.91%) |
Mar 19, 2021 | 4.250 | 4.370 | 4.140 | 4.319 | 110,400 | +0.07(+1.63%) |
Mar 18, 2021 | 4.710 | 4.789 | 3.750 | 4.250 | 424,529 | -0.38(-8.21%) |
Mar 17, 2021 | 4.740 | 4.788 | 4.298 | 4.630 | 147,829 | -0.09(-1.91%) |
Mar 16, 2021 | 4.830 | 4.900 | 4.545 | 4.720 | 133,289 | -0.09(-1.87%) |
Mar 15, 2021 | 5.000 | 5.000 | 4.750 | 4.810 | 220,920 | +0.06(+1.35%) |
Mar 12, 2021 | 4.770 | 4.800 | 4.640 | 4.746 | 125,300 | +0.05(+1.06%) |
Mar 11, 2021 | 4.680 | 4.770 | 4.640 | 4.696 | 120,780 | +0.05(+1.18%) |
Mar 10, 2021 | 4.770 | 4.804 | 4.600 | 4.641 | 142,868 | -0.06(-1.24%) |
Mar 09, 2021 | 4.640 | 4.850 | 4.610 | 4.700 | 149,592 | +0.20(+4.44%) |
Mar 08, 2021 | 4.215 | 4.780 | 4.180 | 4.500 | 251,393 | +0.33(+7.91%) |
Mar 05, 2021 | 4.090 | 4.180 | 3.488 | 4.170 | 826,700 | +0.00(+0.00%) |
Mar 04, 2021 | 4.610 | 4.630 | 3.990 | 4.170 | 526,619 | -0.41(-8.94%) |
Mar 03, 2021 | 4.760 | 4.820 | 4.530 | 4.579 | 236,716 | -0.15(-3.18%) |
Mar 02, 2021 | 4.850 | 4.880 | 4.660 | 4.730 | 139,123 | -0.04(-0.84%) |
Mar 01, 2021 | 4.750 | 4.850 | 4.635 | 4.770 | 169,214 | +0.18(+3.92%) |
Feb 26, 2021 | 4.690 | 4.900 | 4.500 | 4.590 | 245,300 | -0.16(-3.37%) |
Feb 25, 2021 | 5.185 | 5.210 | 4.500 | 4.750 | 279,371 | -0.28(-5.51%) |
Feb 24, 2021 | 4.740 | 5.040 | 4.640 | 5.027 | 310,936 | +0.54(+11.96%) |
Feb 23, 2021 | 4.774 | 4.800 | 4.000 | 4.490 | 664,580 | -0.28(-5.87%) |
Feb 22, 2021 | 4.880 | 4.940 | 4.750 | 4.770 | 457,535 | -0.21(-4.17%) |
Feb 19, 2021 | 5.085 | 5.150 | 4.910 | 4.978 | 456,400 | -0.09(-1.75%) |
Feb 18, 2021 | 5.135 | 5.140 | 4.993 | 5.066 | 335,257 | -0.06(-1.24%) |
Feb 17, 2021 | 5.280 | 5.340 | 5.079 | 5.130 | 529,224 | -0.16(-3.04%) |
Feb 16, 2021 | 5.250 | 5.400 | 5.247 | 5.290 | 461,673 | +0.10(+1.96%) |
Feb 12, 2021 | 5.150 | 5.260 | 5.120 | 5.189 | 212,100 | +0.01(+0.17%) |
Feb 11, 2021 | 5.190 | 5.214 | 5.100 | 5.180 | 341,983 | -0.02(-0.38%) |
Feb 10, 2021 | 5.200 | 5.310 | 5.120 | 5.200 | 331,445 | +0.00(+0.00%) |
Feb 09, 2021 | 5.380 | 5.380 | 5.150 | 5.200 | 305,771 | -0.11(-2.07%) |
Feb 08, 2021 | 5.350 | 5.410 | 5.260 | 5.310 | 409,972 | -0.01(-0.19%) |
Feb 05, 2021 | 5.595 | 5.600 | 5.192 | 5.320 | 463,700 | -0.27(-4.87%) |
Feb 04, 2021 | 5.680 | 5.692 | 5.520 | 5.593 | 235,155 | +0.05(+0.83%) |
Feb 03, 2021 | 5.400 | 5.650 | 5.310 | 5.546 | 313,338 | +0.35(+6.66%) |
Feb 02, 2021 | 5.200 | 5.290 | 5.140 | 5.200 | 278,337 | +0.01(+0.19%) |
Feb 01, 2021 | 5.180 | 5.310 | 5.060 | 5.190 | 292,955 | -0.11(-2.08%) |
Jan 29, 2021 | 5.500 | 5.500 | 5.110 | 5.300 | 418,700 | -0.17(-3.11%) |
Jan 28, 2021 | 5.050 | 5.500 | 5.000 | 5.470 | 365,697 | +0.34(+6.59%) |
Jan 27, 2021 | 5.390 | 5.470 | 5.110 | 5.132 | 496,361 | -0.40(-7.20%) |
Jan 26, 2021 | 5.640 | 5.680 | 5.500 | 5.530 | 284,948 | -0.03(-0.54%) |
Jan 25, 2021 | 5.735 | 5.920 | 5.423 | 5.560 | 600,581 | -0.15(-2.63%) |
Jan 22, 2021 | 5.600 | 6.010 | 5.500 | 5.710 | 315,800 | +0.12(+2.15%) |
Jan 21, 2021 | 5.760 | 5.884 | 5.500 | 5.590 | 241,268 | -0.17(-2.96%) |
Jan 20, 2021 | 5.960 | 5.960 | 5.500 | 5.761 | 366,741 | -0.13(-2.21%) |
Jan 19, 2021 | 6.200 | 6.229 | 5.810 | 5.890 | 541,069 | -0.31(-4.98%) |
Jan 15, 2021 | 6.390 | 6.508 | 5.998 | 6.199 | 380,000 | -0.27(-4.13%) |
Jan 14, 2021 | 6.540 | 6.650 | 6.250 | 6.466 | 397,223 | -0.16(-2.47%) |
Jan 13, 2021 | 6.670 | 6.980 | 6.620 | 6.630 | 469,914 | -0.08(-1.19%) |
Jan 12, 2021 | 6.290 | 6.880 | 6.244 | 6.710 | 782,187 | +0.53(+8.58%) |
Jan 11, 2021 | 6.000 | 6.250 | 5.660 | 6.180 | 837,170 | +0.48(+8.42%) |
Jan 08, 2021 | 5.729 | 5.830 | 5.550 | 5.700 | 382,000 | +0.02(+0.35%) |
Jan 07, 2021 | 5.490 | 5.810 | 5.458 | 5.680 | 746,979 | +0.40(+7.58%) |
Jan 06, 2021 | 5.690 | 5.870 | 5.280 | 5.280 | 556,525 | -0.43(-7.53%) |
Jan 05, 2021 | 4.540 | 5.750 | 4.530 | 5.710 | 748,891 | +1.25(+28.03%) |