Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.230 | 4.240 | 4.120 | 4.170 | 112,172 | +0.03(+0.72%) |
Mar 30, 2021 | 3.940 | 4.350 | 3.900 | 4.140 | 514,827 | +0.20(+5.08%) |
Mar 29, 2021 | 4.230 | 4.310 | 3.940 | 3.940 | 228,285 | -0.25(-5.97%) |
Mar 26, 2021 | 4.250 | 4.450 | 4.150 | 4.190 | 516,600 | +0.05(+1.21%) |
Mar 25, 2021 | 3.970 | 4.240 | 3.850 | 4.140 | 313,767 | +0.08(+1.97%) |
Mar 24, 2021 | 4.300 | 4.360 | 4.050 | 4.060 | 257,401 | -0.21(-4.92%) |
Mar 23, 2021 | 4.650 | 4.650 | 4.240 | 4.270 | 291,763 | -0.34(-7.38%) |
Mar 22, 2021 | 4.610 | 4.800 | 4.550 | 4.610 | 433,305 | -0.02(-0.43%) |
Mar 19, 2021 | 4.460 | 4.700 | 4.410 | 4.630 | 369,900 | +0.11(+2.43%) |
Mar 18, 2021 | 4.590 | 4.770 | 4.450 | 4.520 | 347,416 | -0.07(-1.53%) |
Mar 17, 2021 | 4.500 | 4.670 | 4.360 | 4.590 | 295,662 | +0.09(+2.00%) |
Mar 16, 2021 | 4.730 | 4.750 | 4.400 | 4.500 | 397,532 | -0.23(-4.86%) |
Mar 15, 2021 | 4.720 | 4.920 | 4.660 | 4.730 | 725,377 | +0.00(+0.00%) |
Mar 12, 2021 | 4.440 | 5.340 | 4.320 | 4.730 | 3,543,700 | +0.29(+6.53%) |
Mar 11, 2021 | 4.350 | 4.450 | 4.320 | 4.440 | 212,928 | +0.12(+2.78%) |
Mar 10, 2021 | 4.350 | 4.400 | 4.230 | 4.320 | 258,738 | +0.03(+0.70%) |
Mar 09, 2021 | 4.110 | 4.340 | 4.090 | 4.290 | 430,136 | +0.18(+4.38%) |
Mar 08, 2021 | 3.900 | 4.550 | 3.860 | 4.110 | 1,266,265 | +0.17(+4.31%) |
Mar 05, 2021 | 4.110 | 4.153 | 3.580 | 3.940 | 478,100 | -0.22(-5.29%) |
Mar 04, 2021 | 4.570 | 4.690 | 3.910 | 4.160 | 946,831 | -0.37(-8.17%) |
Mar 03, 2021 | 5.000 | 5.050 | 4.350 | 4.530 | 1,764,182 | +0.12(+2.72%) |
Mar 01, 2021 | 4.410 | 4.410 | 4.410 | 0 | +0.04(+0.92%) | |
Feb 26, 2021 | 4.390 | 4.560 | 4.210 | 4.370 | 518,100 | -0.04(-0.91%) |
Feb 25, 2021 | 4.830 | 5.140 | 4.410 | 4.410 | 620,485 | -0.21(-4.55%) |
Feb 24, 2021 | 4.600 | 4.810 | 4.530 | 4.620 | 390,921 | +0.15(+3.36%) |
Feb 23, 2021 | 4.560 | 4.740 | 4.130 | 4.470 | 1,400,217 | -0.54(-10.78%) |
Feb 22, 2021 | 5.190 | 5.570 | 5.010 | 5.010 | 911,082 | -0.33(-6.18%) |
Feb 19, 2021 | 5.660 | 5.710 | 5.320 | 5.340 | 886,200 | -0.15(-2.73%) |
Feb 18, 2021 | 5.830 | 6.480 | 5.450 | 5.490 | 1,651,963 | -0.57(-9.41%) |
Feb 17, 2021 | 5.390 | 6.240 | 5.140 | 6.060 | 3,900,475 | +0.56(+10.18%) |
Feb 16, 2021 | 5.000 | 5.550 | 4.970 | 5.500 | 2,359,226 | +0.64(+13.17%) |
Feb 12, 2021 | 4.850 | 4.920 | 4.750 | 4.860 | 484,400 | +0.13(+2.75%) |
Feb 11, 2021 | 5.050 | 5.080 | 4.710 | 4.730 | 755,139 | -0.35(-6.89%) |
Feb 10, 2021 | 5.170 | 5.250 | 4.870 | 5.080 | 949,293 | +0.02(+0.40%) |
Feb 09, 2021 | 5.000 | 5.100 | 4.840 | 5.060 | 768,431 | +0.02(+0.40%) |
Feb 08, 2021 | 4.510 | 5.130 | 4.500 | 5.040 | 1,574,544 | +0.54(+12.00%) |
Feb 05, 2021 | 4.571 | 4.571 | 4.310 | 4.500 | 1,343,400 | -0.02(-0.44%) |
Feb 04, 2021 | 4.500 | 4.640 | 4.410 | 4.520 | 895,627 | -0.01(-0.22%) |
Feb 03, 2021 | 4.410 | 4.560 | 4.340 | 4.530 | 1,164,577 | +0.15(+3.42%) |
Feb 02, 2021 | 4.540 | 4.550 | 4.260 | 4.380 | 1,359,458 | -0.17(-3.74%) |
Feb 01, 2021 | 4.540 | 4.650 | 4.400 | 4.550 | 737,450 | +0.07(+1.56%) |
Jan 29, 2021 | 4.610 | 4.760 | 4.350 | 4.480 | 774,500 | -0.14(-3.03%) |
Jan 28, 2021 | 4.840 | 4.840 | 4.500 | 4.620 | 966,807 | -0.32(-6.48%) |
Jan 27, 2021 | 5.040 | 5.190 | 4.770 | 4.940 | 1,257,744 | -0.36(-6.79%) |
Jan 26, 2021 | 5.520 | 5.600 | 5.200 | 5.300 | 1,207,499 | -0.31(-5.53%) |
Jan 25, 2021 | 5.500 | 5.950 | 5.350 | 5.610 | 1,891,746 | +0.06(+1.08%) |
Jan 22, 2021 | 5.380 | 5.590 | 5.110 | 5.550 | 3,023,500 | +0.07(+1.28%) |
Jan 21, 2021 | 7.600 | 8.180 | 5.240 | 5.480 | 49,830,520 | +1.18(+27.44%) |
Jan 20, 2021 | 4.370 | 4.590 | 4.250 | 4.300 | 465,379 | -0.07(-1.60%) |
Jan 19, 2021 | 4.210 | 4.500 | 4.120 | 4.370 | 612,294 | +0.20(+4.80%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.120 | 4.170 | 874,600 | -0.26(-5.87%) |
Jan 14, 2021 | 4.500 | 4.560 | 4.130 | 4.430 | 1,175,963 | +0.05(+1.26%) |
Jan 13, 2021 | 4.280 | 4.940 | 4.280 | 4.375 | 1,744,961 | +0.04(+1.04%) |
Jan 12, 2021 | 4.140 | 4.390 | 3.960 | 4.330 | 543,081 | +0.20(+4.84%) |
Jan 11, 2021 | 4.150 | 4.270 | 4.050 | 4.130 | 730,477 | +0.03(+0.73%) |
Jan 08, 2021 | 4.290 | 4.290 | 4.040 | 4.100 | 520,500 | -0.01(-0.24%) |
Jan 07, 2021 | 3.860 | 4.150 | 3.860 | 4.110 | 975,433 | +0.31(+8.16%) |
Jan 06, 2021 | 3.980 | 4.120 | 3.660 | 3.800 | 950,711 | -0.22(-5.47%) |
Jan 05, 2021 | 4.090 | 4.180 | 3.750 | 4.020 | 1,488,098 | -0.48(-10.67%) |