Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.989 | 3.989 | 3.742 | 3.958 | 10,350 | +0.10(+2.59%) |
Mar 30, 2021 | 3.904 | 4.066 | 3.842 | 3.858 | 36,081 | +0.04(+1.11%) |
Mar 29, 2021 | 3.896 | 4.058 | 3.748 | 3.815 | 60,455 | -0.12(-3.03%) |
Mar 26, 2021 | 3.881 | 3.958 | 3.850 | 3.935 | 3,246 | +0.05(+1.39%) |
Mar 25, 2021 | 3.788 | 3.881 | 3.665 | 3.881 | 11,550 | +0.08(+2.02%) |
Mar 24, 2021 | 3.781 | 3.966 | 3.781 | 3.804 | 31,519 | +0.07(+1.86%) |
Mar 23, 2021 | 3.881 | 3.927 | 3.735 | 3.735 | 12,915 | -0.02(-0.41%) |
Mar 22, 2021 | 3.812 | 4.058 | 3.750 | 3.750 | 21,054 | -0.03(-0.81%) |
Mar 19, 2021 | 3.781 | 3.989 | 3.781 | 3.781 | 33,506 | +0.00(+0.00%) |
Mar 18, 2021 | 4.089 | 4.136 | 3.773 | 3.781 | 13,884 | -0.27(-6.74%) |
Mar 17, 2021 | 3.889 | 4.297 | 3.837 | 4.054 | 56,579 | +0.17(+4.26%) |
Mar 16, 2021 | 4.004 | 4.004 | 3.889 | 3.889 | 6,298 | -0.12(-2.88%) |
Mar 15, 2021 | 4.050 | 4.075 | 3.958 | 4.004 | 16,533 | +0.05(+1.36%) |
Mar 12, 2021 | 3.912 | 3.958 | 3.865 | 3.950 | 5,714 | +0.04(+0.98%) |
Mar 11, 2021 | 3.927 | 3.966 | 3.735 | 3.912 | 21,070 | -0.05(-1.36%) |
Mar 10, 2021 | 3.704 | 4.220 | 3.658 | 3.965 | 172,561 | +0.29(+7.96%) |
Mar 09, 2021 | 3.573 | 3.793 | 3.473 | 3.673 | 18,622 | +0.10(+2.80%) |
Mar 08, 2021 | 3.426 | 3.719 | 3.426 | 3.573 | 9,429 | +0.14(+4.04%) |
Mar 05, 2021 | 3.457 | 3.574 | 3.203 | 3.434 | 84,155 | +0.02(+0.45%) |
Mar 04, 2021 | 4.066 | 4.081 | 3.349 | 3.419 | 81,396 | -0.67(-16.38%) |
Mar 03, 2021 | 4.143 | 4.404 | 4.027 | 4.089 | 26,918 | +0.00(+0.00%) |
Mar 02, 2021 | 4.190 | 4.190 | 4.089 | 4.089 | 8,758 | -0.17(-3.98%) |
Mar 01, 2021 | 4.297 | 4.412 | 4.158 | 4.258 | 31,528 | +0.17(+4.14%) |
Feb 26, 2021 | 4.204 | 4.304 | 4.004 | 4.089 | 18,441 | -0.12(-2.75%) |
Feb 25, 2021 | 4.651 | 4.651 | 4.204 | 4.204 | 39,228 | -0.19(-4.41%) |
Feb 24, 2021 | 4.237 | 4.475 | 4.168 | 4.398 | 55,001 | +0.27(+6.51%) |
Feb 23, 2021 | 4.337 | 4.567 | 3.945 | 4.129 | 66,163 | -0.41(-9.12%) |
Feb 22, 2021 | 4.298 | 4.797 | 4.298 | 4.544 | 150,627 | +0.26(+6.09%) |
Feb 19, 2021 | 4.544 | 4.636 | 4.283 | 4.283 | 46,771 | -0.31(-6.69%) |
Feb 18, 2021 | 4.820 | 4.828 | 4.467 | 4.590 | 32,875 | -0.15(-3.24%) |
Feb 17, 2021 | 4.874 | 4.971 | 4.651 | 4.744 | 100,546 | -0.06(-1.28%) |
Feb 16, 2021 | 4.705 | 5.035 | 4.705 | 4.805 | 131,095 | +0.09(+1.95%) |
Feb 12, 2021 | 4.475 | 4.751 | 4.275 | 4.713 | 160,768 | +0.26(+5.86%) |
Feb 11, 2021 | 4.805 | 4.920 | 4.298 | 4.452 | 112,756 | -0.32(-6.75%) |
Feb 10, 2021 | 4.237 | 5.373 | 4.237 | 4.774 | 661,628 | +0.44(+10.09%) |
Feb 09, 2021 | 4.467 | 4.759 | 4.306 | 4.337 | 179,196 | -0.12(-2.75%) |
Feb 08, 2021 | 4.398 | 4.859 | 4.383 | 4.460 | 285,536 | +0.18(+4.12%) |
Feb 05, 2021 | 4.030 | 4.513 | 3.931 | 4.283 | 531,943 | +0.22(+5.48%) |
Feb 04, 2021 | 4.260 | 4.398 | 4.060 | 4.060 | 78,423 | -0.18(-4.17%) |
Feb 03, 2021 | 4.014 | 4.421 | 3.940 | 4.237 | 358,082 | +0.12(+2.79%) |
Feb 02, 2021 | 3.792 | 4.375 | 3.792 | 4.122 | 424,497 | +0.33(+8.70%) |
Feb 01, 2021 | 3.953 | 3.953 | 3.454 | 3.792 | 190,781 | -0.28(-6.79%) |
Jan 29, 2021 | 4.053 | 4.905 | 3.723 | 4.068 | 789,641 | -2.82(-40.98%) |
Jan 28, 2021 | 3.132 | 6.893 | 3.070 | 6.893 | 3,386,074 | +3.92(+132.04%) |
Jan 27, 2021 | 3.032 | 3.109 | 2.970 | 2.970 | 37,530 | -0.18(-5.84%) |
Jan 26, 2021 | 3.185 | 3.239 | 3.070 | 3.155 | 22,475 | -0.04(-1.20%) |
Jan 25, 2021 | 3.070 | 3.411 | 3.007 | 3.193 | 107,615 | +0.13(+4.26%) |
Jan 22, 2021 | 3.070 | 3.362 | 2.973 | 3.063 | 126,373 | +0.04(+1.27%) |
Jan 21, 2021 | 3.002 | 3.034 | 2.978 | 3.024 | 17,434 | +0.02(+0.51%) |
Jan 20, 2021 | 3.130 | 3.130 | 2.957 | 3.009 | 28,690 | +0.05(+1.55%) |
Jan 19, 2021 | 2.970 | 3.024 | 2.917 | 2.963 | 32,845 | +0.03(+1.05%) |
Jan 15, 2021 | 3.001 | 3.040 | 2.901 | 2.932 | 46,119 | -0.07(-2.30%) |
Jan 14, 2021 | 3.017 | 3.040 | 2.955 | 3.001 | 29,584 | -0.02(-0.71%) |
Jan 13, 2021 | 2.970 | 3.162 | 2.917 | 3.023 | 61,579 | -0.01(-0.30%) |
Jan 12, 2021 | 3.002 | 3.168 | 2.862 | 3.032 | 218,645 | +0.18(+6.18%) |
Jan 11, 2021 | 2.840 | 2.909 | 2.725 | 2.855 | 47,328 | +0.02(+0.54%) |
Jan 08, 2021 | 3.017 | 3.017 | 2.840 | 2.840 | 38,954 | -0.09(-3.14%) |
Jan 07, 2021 | 2.894 | 2.994 | 2.802 | 2.932 | 49,800 | +0.04(+1.33%) |
Jan 06, 2021 | 2.924 | 3.139 | 2.763 | 2.894 | 176,767 | -0.06(-2.08%) |
Jan 05, 2021 | 2.802 | 3.339 | 2.756 | 2.955 | 447,069 | +0.14(+4.90%) |