Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.598 | 3.810 | 3.572 | 3.700 | 19,690 | +0.07(+1.93%) |
Mar 30, 2021 | 3.650 | 3.650 | 3.500 | 3.630 | 63,958 | +0.06(+1.68%) |
Mar 29, 2021 | 3.550 | 3.620 | 3.540 | 3.570 | 8,440 | -0.04(-1.11%) |
Mar 26, 2021 | 3.500 | 3.670 | 3.500 | 3.610 | 26,600 | +0.05(+1.40%) |
Mar 25, 2021 | 3.540 | 3.640 | 3.480 | 3.560 | 18,005 | +0.02(+0.56%) |
Mar 24, 2021 | 3.590 | 3.620 | 3.530 | 3.540 | 25,716 | -0.01(-0.28%) |
Mar 23, 2021 | 3.760 | 3.760 | 3.520 | 3.550 | 31,087 | -0.24(-6.33%) |
Mar 22, 2021 | 3.850 | 3.860 | 3.740 | 3.790 | 81,600 | -0.01(-0.26%) |
Mar 19, 2021 | 3.740 | 3.810 | 3.730 | 3.800 | 34,400 | +0.02(+0.53%) |
Mar 18, 2021 | 3.850 | 3.850 | 3.720 | 3.780 | 47,707 | -0.06(-1.56%) |
Mar 17, 2021 | 3.660 | 3.890 | 3.660 | 3.840 | 128,575 | +0.14(+3.78%) |
Mar 16, 2021 | 3.720 | 3.750 | 3.660 | 3.700 | 68,383 | -0.02(-0.54%) |
Mar 15, 2021 | 3.780 | 3.793 | 3.670 | 3.720 | 16,652 | -0.04(-1.06%) |
Mar 12, 2021 | 3.730 | 3.800 | 3.720 | 3.760 | 11,900 | +0.03(+0.80%) |
Mar 11, 2021 | 3.740 | 3.770 | 3.650 | 3.730 | 62,654 | +0.04(+1.08%) |
Mar 10, 2021 | 3.700 | 3.740 | 3.630 | 3.690 | 43,066 | -0.03(-0.81%) |
Mar 09, 2021 | 3.610 | 3.740 | 3.600 | 3.720 | 62,234 | +0.15(+4.20%) |
Mar 08, 2021 | 3.630 | 3.710 | 3.510 | 3.570 | 82,629 | -0.01(-0.28%) |
Mar 05, 2021 | 3.500 | 3.800 | 3.500 | 3.580 | 191,000 | +0.06(+1.70%) |
Mar 04, 2021 | 3.530 | 3.590 | 3.450 | 3.520 | 99,074 | -0.09(-2.49%) |
Mar 03, 2021 | 3.690 | 3.690 | 3.560 | 3.610 | 38,606 | -0.07(-1.90%) |
Mar 02, 2021 | 3.560 | 3.720 | 3.560 | 3.680 | 53,394 | -0.03(-0.81%) |
Mar 01, 2021 | 3.660 | 3.730 | 3.640 | 3.710 | 76,143 | +0.07(+1.92%) |
Feb 26, 2021 | 3.520 | 3.640 | 3.490 | 3.640 | 33,700 | +0.12(+3.41%) |
Feb 25, 2021 | 3.600 | 3.600 | 3.500 | 3.520 | 42,479 | -0.08(-2.22%) |
Feb 24, 2021 | 3.550 | 3.600 | 3.490 | 3.600 | 61,847 | +0.10(+2.86%) |
Feb 23, 2021 | 3.510 | 3.570 | 3.380 | 3.500 | 271,699 | -0.09(-2.51%) |
Feb 22, 2021 | 3.640 | 3.770 | 3.510 | 3.590 | 150,536 | -0.13(-3.49%) |
Feb 19, 2021 | 3.620 | 3.740 | 3.450 | 3.720 | 318,300 | +0.09(+2.48%) |
Feb 18, 2021 | 3.570 | 3.750 | 3.570 | 3.630 | 307,186 | -0.07(-1.89%) |
Feb 17, 2021 | 4.000 | 4.100 | 3.460 | 3.700 | 3,317,309 | +0.36(+10.78%) |
Feb 16, 2021 | 3.250 | 3.343 | 3.170 | 3.340 | 241,786 | +0.09(+2.77%) |
Feb 12, 2021 | 3.160 | 3.340 | 3.150 | 3.250 | 141,100 | +0.05(+1.56%) |
Feb 11, 2021 | 3.230 | 3.230 | 3.170 | 3.200 | 87,788 | -0.03(-0.93%) |
Feb 10, 2021 | 3.250 | 3.250 | 3.150 | 3.230 | 152,537 | +0.06(+1.89%) |
Feb 09, 2021 | 3.175 | 3.195 | 3.100 | 3.170 | 87,232 | +0.04(+1.28%) |
Feb 08, 2021 | 3.220 | 3.220 | 3.120 | 3.130 | 19,853 | -0.05(-1.57%) |
Feb 05, 2021 | 3.190 | 3.210 | 3.130 | 3.180 | 30,900 | +0.03(+0.95%) |
Feb 04, 2021 | 3.250 | 3.250 | 3.120 | 3.150 | 11,361 | -0.02(-0.63%) |
Feb 03, 2021 | 3.230 | 3.230 | 3.110 | 3.170 | 21,406 | -0.02(-0.63%) |
Feb 02, 2021 | 3.180 | 3.190 | 3.180 | 3.190 | 2,764 | +0.04(+1.27%) |
Feb 01, 2021 | 3.210 | 3.240 | 3.110 | 3.150 | 18,900 | +0.00(+0.00%) |
Jan 29, 2021 | 3.150 | 3.210 | 3.000 | 3.150 | 40,000 | +0.03(+0.96%) |
Jan 28, 2021 | 3.070 | 3.140 | 3.040 | 3.120 | 16,803 | +0.02(+0.65%) |
Jan 27, 2021 | 3.040 | 3.140 | 2.960 | 3.100 | 40,560 | +0.12(+4.03%) |
Jan 26, 2021 | 3.030 | 3.070 | 2.980 | 2.980 | 61,842 | -0.05(-1.65%) |
Jan 25, 2021 | 3.100 | 3.135 | 3.020 | 3.030 | 11,715 | -0.05(-1.62%) |
Jan 22, 2021 | 2.940 | 3.080 | 2.920 | 3.080 | 1,287,400 | +0.14(+4.76%) |
Jan 21, 2021 | 2.940 | 2.980 | 2.860 | 2.940 | 27,393 | +0.00(+0.00%) |
Jan 20, 2021 | 2.980 | 3.000 | 2.910 | 2.940 | 26,737 | -0.06(-2.00%) |
Jan 19, 2021 | 2.980 | 3.130 | 2.940 | 3.000 | 103,934 | +0.04(+1.35%) |
Jan 15, 2021 | 3.040 | 3.040 | 2.950 | 2.960 | 6,700 | -0.01(-0.34%) |
Jan 14, 2021 | 3.000 | 3.050 | 2.910 | 2.970 | 29,032 | -0.04(-1.33%) |
Jan 13, 2021 | 3.000 | 3.060 | 2.960 | 3.010 | 62,011 | +0.01(+0.33%) |
Jan 12, 2021 | 3.050 | 3.085 | 3.000 | 3.000 | 13,629 | +0.01(+0.33%) |
Jan 11, 2021 | 3.010 | 3.050 | 2.910 | 2.990 | 16,031 | -0.02(-0.66%) |
Jan 08, 2021 | 3.000 | 3.070 | 2.990 | 3.010 | 32,300 | +0.01(+0.33%) |
Jan 07, 2021 | 3.020 | 3.070 | 2.970 | 3.000 | 134,238 | +0.00(+0.00%) |
Jan 06, 2021 | 3.020 | 3.110 | 2.930 | 3.000 | 52,611 | +0.08(+2.74%) |
Jan 05, 2021 | 2.950 | 3.000 | 2.810 | 2.920 | 52,066 | +0.02(+0.69%) |