Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.570 | 3.700 | 3.550 | 3.650 | 205,616 | +0.13(+3.69%) |
Mar 30, 2021 | 3.490 | 3.600 | 3.370 | 3.520 | 279,990 | +0.04(+1.15%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.470 | 3.480 | 420,719 | -0.20(-5.43%) |
Mar 26, 2021 | 3.810 | 3.830 | 3.620 | 3.680 | 402,500 | -0.12(-3.16%) |
Mar 25, 2021 | 3.630 | 3.840 | 3.600 | 3.800 | 376,435 | +0.07(+1.88%) |
Mar 24, 2021 | 3.930 | 3.990 | 3.700 | 3.730 | 731,425 | -0.19(-4.85%) |
Mar 23, 2021 | 4.150 | 4.160 | 3.920 | 3.920 | 728,489 | -0.34(-7.98%) |
Mar 22, 2021 | 4.240 | 4.340 | 4.190 | 4.260 | 797,877 | +0.08(+1.91%) |
Mar 19, 2021 | 4.030 | 4.340 | 3.920 | 4.180 | 1,462,100 | +0.12(+2.96%) |
Mar 18, 2021 | 4.090 | 4.260 | 4.050 | 4.060 | 368,409 | -0.09(-2.17%) |
Mar 17, 2021 | 4.110 | 4.220 | 3.940 | 4.150 | 747,404 | -0.06(-1.43%) |
Mar 16, 2021 | 4.320 | 4.350 | 4.090 | 4.210 | 602,400 | -0.10(-2.32%) |
Mar 15, 2021 | 4.300 | 4.350 | 4.230 | 4.310 | 489,675 | +0.04(+0.94%) |
Mar 12, 2021 | 4.240 | 4.328 | 4.160 | 4.270 | 466,200 | -0.04(-0.93%) |
Mar 11, 2021 | 4.160 | 4.360 | 4.100 | 4.310 | 658,812 | +0.19(+4.61%) |
Mar 10, 2021 | 4.110 | 4.170 | 4.020 | 4.120 | 426,942 | +0.06(+1.48%) |
Mar 09, 2021 | 4.040 | 4.160 | 3.990 | 4.060 | 1,276,574 | +0.08(+2.01%) |
Mar 08, 2021 | 4.180 | 4.190 | 3.930 | 3.980 | 880,001 | -0.14(-3.40%) |
Mar 05, 2021 | 4.010 | 4.150 | 3.520 | 4.120 | 1,937,400 | +0.14(+3.52%) |
Mar 04, 2021 | 4.210 | 4.250 | 3.810 | 3.980 | 1,656,317 | -0.29(-6.79%) |
Mar 03, 2021 | 4.530 | 4.580 | 4.220 | 4.270 | 984,643 | -0.25(-5.53%) |
Mar 02, 2021 | 4.410 | 4.800 | 4.330 | 4.520 | 2,553,275 | +0.15(+3.43%) |
Mar 01, 2021 | 4.320 | 4.460 | 4.290 | 4.370 | 595,448 | +0.16(+3.80%) |
Feb 26, 2021 | 4.418 | 4.418 | 4.120 | 4.210 | 875,900 | -0.18(-4.10%) |
Feb 25, 2021 | 4.650 | 4.650 | 4.300 | 4.390 | 924,155 | -0.32(-6.79%) |
Feb 24, 2021 | 4.810 | 4.870 | 4.600 | 4.710 | 992,028 | +0.03(+0.64%) |
Feb 23, 2021 | 4.640 | 4.720 | 4.270 | 4.680 | 2,825,279 | -0.21(-4.29%) |
Feb 22, 2021 | 4.740 | 5.100 | 4.630 | 4.890 | 3,460,304 | +0.14(+2.95%) |
Feb 19, 2021 | 4.670 | 4.850 | 4.575 | 4.750 | 2,383,800 | +0.09(+1.93%) |
Feb 18, 2021 | 4.800 | 4.900 | 4.550 | 4.660 | 969,360 | -0.26(-5.28%) |
Feb 17, 2021 | 5.130 | 5.140 | 4.770 | 4.920 | 1,254,959 | -0.25(-4.84%) |
Feb 16, 2021 | 5.310 | 5.320 | 5.040 | 5.170 | 1,433,182 | -0.01(-0.19%) |
Feb 12, 2021 | 5.320 | 5.320 | 5.110 | 5.180 | 1,685,100 | -0.12(-2.26%) |
Feb 11, 2021 | 5.290 | 5.500 | 5.140 | 5.300 | 4,948,859 | +0.28(+5.58%) |
Feb 10, 2021 | 5.010 | 5.170 | 4.720 | 5.020 | 2,539,971 | +0.05(+1.01%) |
Feb 09, 2021 | 5.010 | 5.040 | 4.760 | 4.970 | 1,519,019 | +0.04(+0.81%) |
Feb 08, 2021 | 4.760 | 5.170 | 4.730 | 4.930 | 3,400,107 | +0.27(+5.79%) |
Feb 05, 2021 | 4.750 | 4.769 | 4.570 | 4.660 | 1,103,800 | +0.00(+0.00%) |
Feb 04, 2021 | 4.600 | 4.690 | 4.550 | 4.660 | 676,447 | +0.12(+2.64%) |
Feb 03, 2021 | 4.480 | 4.710 | 4.470 | 4.540 | 551,859 | +0.11(+2.48%) |
Feb 02, 2021 | 4.570 | 4.580 | 4.340 | 4.430 | 366,212 | -0.09(-1.99%) |
Feb 01, 2021 | 4.280 | 4.550 | 4.200 | 4.520 | 877,216 | +0.32(+7.62%) |
Jan 29, 2021 | 4.240 | 4.438 | 4.160 | 4.200 | 480,600 | +0.02(+0.48%) |
Jan 28, 2021 | 4.210 | 4.380 | 4.140 | 4.180 | 437,718 | -0.05(-1.18%) |
Jan 27, 2021 | 4.260 | 4.460 | 4.150 | 4.230 | 696,168 | -0.28(-6.21%) |
Jan 26, 2021 | 4.510 | 4.600 | 4.470 | 4.510 | 412,988 | +0.03(+0.67%) |
Jan 25, 2021 | 4.660 | 4.730 | 4.410 | 4.480 | 810,005 | -0.18(-3.86%) |
Jan 22, 2021 | 4.690 | 4.750 | 4.590 | 4.660 | 809,700 | +0.01(+0.22%) |
Jan 21, 2021 | 4.630 | 4.840 | 4.570 | 4.650 | 1,000,097 | +0.04(+0.87%) |
Jan 20, 2021 | 4.710 | 4.740 | 4.480 | 4.610 | 1,010,728 | -0.14(-2.95%) |
Jan 19, 2021 | 4.480 | 4.800 | 4.430 | 4.750 | 1,458,196 | +0.30(+6.74%) |
Jan 15, 2021 | 4.460 | 4.550 | 4.410 | 4.450 | 278,800 | -0.03(-0.67%) |
Jan 14, 2021 | 4.600 | 4.600 | 4.410 | 4.480 | 535,588 | -0.07(-1.54%) |
Jan 13, 2021 | 4.380 | 4.600 | 4.330 | 4.550 | 933,474 | +0.24(+5.57%) |
Jan 12, 2021 | 4.310 | 4.390 | 4.270 | 4.310 | 254,010 | +0.02(+0.47%) |
Jan 11, 2021 | 4.200 | 4.380 | 4.200 | 4.290 | 498,015 | +0.07(+1.66%) |
Jan 08, 2021 | 4.260 | 4.260 | 4.110 | 4.220 | 246,800 | +0.05(+1.20%) |
Jan 07, 2021 | 4.160 | 4.280 | 4.160 | 4.170 | 175,389 | +0.04(+0.97%) |
Jan 06, 2021 | 4.250 | 4.360 | 4.120 | 4.130 | 330,405 | -0.13(-3.05%) |
Jan 05, 2021 | 4.130 | 4.290 | 4.100 | 4.260 | 248,498 | +0.10(+2.40%) |