Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.910 | 4.150 | 3.910 | 4.000 | 28,663 | +0.09(+2.30%) |
Mar 30, 2021 | 3.840 | 3.910 | 3.830 | 3.910 | 4,139 | +0.01(+0.26%) |
Mar 29, 2021 | 3.853 | 3.905 | 3.853 | 3.900 | 2,958 | +0.04(+1.04%) |
Mar 26, 2021 | 4.060 | 4.060 | 3.860 | 3.860 | 1,700 | -0.07(-1.78%) |
Mar 25, 2021 | 3.930 | 3.970 | 3.810 | 3.930 | 22,544 | +0.03(+0.77%) |
Mar 24, 2021 | 4.000 | 4.220 | 3.880 | 3.900 | 21,277 | -0.14(-3.47%) |
Mar 23, 2021 | 4.024 | 4.180 | 4.024 | 4.040 | 4,557 | -0.13(-3.12%) |
Mar 22, 2021 | 4.200 | 4.400 | 4.170 | 4.170 | 13,163 | -0.03(-0.71%) |
Mar 19, 2021 | 4.180 | 4.400 | 4.060 | 4.200 | 23,000 | -0.01(-0.24%) |
Mar 18, 2021 | 4.150 | 4.590 | 4.150 | 4.210 | 101,337 | +0.03(+0.72%) |
Mar 17, 2021 | 3.920 | 4.310 | 3.830 | 4.180 | 318,421 | +0.35(+9.14%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.800 | 3.830 | 50,211 | -0.02(-0.52%) |
Mar 15, 2021 | 3.910 | 3.910 | 3.850 | 3.850 | 16,439 | +0.00(+0.00%) |
Mar 12, 2021 | 3.910 | 3.920 | 3.840 | 3.850 | 3,900 | -0.06(-1.53%) |
Mar 11, 2021 | 3.810 | 3.910 | 3.740 | 3.910 | 9,840 | +0.17(+4.55%) |
Mar 10, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 10,203 | -0.06(-1.58%) |
Mar 09, 2021 | 3.800 | 3.900 | 3.800 | 3.800 | 6,413 | +0.00(+0.00%) |
Mar 08, 2021 | 3.820 | 3.850 | 3.800 | 3.800 | 13,288 | -0.04(-1.04%) |
Mar 05, 2021 | 4.020 | 4.040 | 3.800 | 3.840 | 26,100 | -0.20(-4.95%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.853 | 4.040 | 16,971 | +0.04(+1.00%) |
Mar 03, 2021 | 4.040 | 4.090 | 4.000 | 4.000 | 17,095 | -0.01(-0.25%) |
Mar 02, 2021 | 3.950 | 4.090 | 3.950 | 4.010 | 6,576 | +0.01(+0.25%) |
Mar 01, 2021 | 4.027 | 4.100 | 3.897 | 4.000 | 35,802 | +0.11(+2.83%) |
Feb 26, 2021 | 3.940 | 3.950 | 3.800 | 3.890 | 47,900 | -0.10(-2.51%) |
Feb 25, 2021 | 4.050 | 4.200 | 3.897 | 3.990 | 21,835 | +0.00(+0.00%) |
Feb 24, 2021 | 3.894 | 4.029 | 3.872 | 3.990 | 6,695 | +0.14(+3.64%) |
Feb 23, 2021 | 3.830 | 4.050 | 3.740 | 3.850 | 31,818 | -0.16(-3.99%) |
Feb 22, 2021 | 4.140 | 4.160 | 4.010 | 4.010 | 17,625 | -0.19(-4.58%) |
Feb 19, 2021 | 4.170 | 4.330 | 4.130 | 4.202 | 20,900 | +0.10(+2.50%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.010 | 4.100 | 23,842 | -0.22(-5.09%) |
Feb 17, 2021 | 4.570 | 4.650 | 4.320 | 4.320 | 26,227 | -0.17(-3.79%) |
Feb 16, 2021 | 4.480 | 4.610 | 4.380 | 4.490 | 50,041 | +0.20(+4.66%) |
Feb 12, 2021 | 4.270 | 4.500 | 4.080 | 4.290 | 72,900 | +0.14(+3.37%) |
Feb 11, 2021 | 4.200 | 4.250 | 4.010 | 4.150 | 23,394 | -0.04(-0.95%) |
Feb 10, 2021 | 4.190 | 4.260 | 4.110 | 4.190 | 38,774 | +0.08(+1.95%) |
Feb 09, 2021 | 4.150 | 4.240 | 3.970 | 4.110 | 51,972 | -0.04(-0.96%) |
Feb 08, 2021 | 4.100 | 4.150 | 4.000 | 4.150 | 41,374 | +0.19(+4.80%) |
Feb 05, 2021 | 4.070 | 4.100 | 3.950 | 3.960 | 77,000 | +0.04(+0.95%) |
Feb 04, 2021 | 4.020 | 4.090 | 3.820 | 3.923 | 68,297 | -0.07(-1.69%) |
Feb 03, 2021 | 3.730 | 4.180 | 3.730 | 3.990 | 125,183 | +0.15(+3.91%) |
Feb 02, 2021 | 3.760 | 3.850 | 3.750 | 3.840 | 13,081 | +0.08(+2.13%) |
Feb 01, 2021 | 3.760 | 3.850 | 3.760 | 3.760 | 13,067 | +0.05(+1.35%) |
Jan 29, 2021 | 3.760 | 3.820 | 3.700 | 3.710 | 18,900 | -0.07(-1.85%) |
Jan 28, 2021 | 3.820 | 3.850 | 3.770 | 3.780 | 15,494 | -0.02(-0.53%) |
Jan 27, 2021 | 3.810 | 3.850 | 3.800 | 3.800 | 27,487 | -0.07(-1.81%) |
Jan 26, 2021 | 3.900 | 3.910 | 3.800 | 3.870 | 25,465 | +0.03(+0.78%) |
Jan 25, 2021 | 3.920 | 3.920 | 3.810 | 3.840 | 37,120 | +0.01(+0.26%) |
Jan 22, 2021 | 3.720 | 3.880 | 3.720 | 3.830 | 30,700 | -0.07(-1.79%) |
Jan 21, 2021 | 3.720 | 3.960 | 3.650 | 3.900 | 236,317 | +0.42(+11.96%) |
Jan 20, 2021 | 3.550 | 3.670 | 3.480 | 3.483 | 45,107 | -0.03(-0.75%) |
Jan 19, 2021 | 3.640 | 3.640 | 3.480 | 3.510 | 34,220 | -0.14(-3.84%) |
Jan 15, 2021 | 3.800 | 3.810 | 3.500 | 3.650 | 26,500 | -0.18(-4.70%) |
Jan 14, 2021 | 3.890 | 3.890 | 3.700 | 3.830 | 16,162 | +0.01(+0.26%) |
Jan 13, 2021 | 3.850 | 3.941 | 3.733 | 3.820 | 24,207 | +0.06(+1.60%) |
Jan 12, 2021 | 3.600 | 3.830 | 3.600 | 3.760 | 23,723 | +0.00(+0.00%) |
Jan 11, 2021 | 3.820 | 3.970 | 3.570 | 3.760 | 36,707 | +0.08(+2.17%) |
Jan 08, 2021 | 3.400 | 3.740 | 3.400 | 3.680 | 64,400 | +0.31(+9.20%) |
Jan 07, 2021 | 3.390 | 3.440 | 3.350 | 3.370 | 10,655 | +0.00(+0.00%) |
Jan 06, 2021 | 3.360 | 3.480 | 3.270 | 3.370 | 21,614 | +0.08(+2.43%) |
Jan 05, 2021 | 3.300 | 3.530 | 3.290 | 3.290 | 16,481 | +0.00(+0.00%) |