Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.150 | 3.150 | 2.930 | 2.970 | 205,440 | -0.18(-5.71%) |
Mar 30, 2021 | 3.150 | 3.350 | 3.070 | 3.150 | 113,171 | +0.02(+0.64%) |
Mar 29, 2021 | 3.380 | 3.470 | 3.110 | 3.130 | 126,838 | -0.34(-9.80%) |
Mar 26, 2021 | 3.510 | 3.510 | 3.400 | 3.470 | 51,300 | +0.02(+0.58%) |
Mar 25, 2021 | 3.490 | 3.496 | 3.260 | 3.450 | 63,227 | +0.05(+1.47%) |
Mar 24, 2021 | 3.500 | 3.670 | 3.400 | 3.400 | 71,156 | -0.11(-3.13%) |
Mar 23, 2021 | 3.560 | 3.700 | 3.498 | 3.510 | 117,350 | -0.13(-3.57%) |
Mar 22, 2021 | 3.680 | 3.850 | 3.600 | 3.640 | 115,106 | -0.09(-2.41%) |
Mar 19, 2021 | 3.680 | 3.770 | 3.550 | 3.730 | 71,300 | +0.06(+1.63%) |
Mar 18, 2021 | 3.910 | 4.000 | 3.630 | 3.670 | 78,244 | -0.23(-5.90%) |
Mar 17, 2021 | 3.540 | 3.980 | 3.515 | 3.900 | 244,456 | +0.32(+8.94%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.530 | 3.580 | 294,879 | -0.26(-6.77%) |
Mar 15, 2021 | 3.510 | 4.100 | 3.510 | 3.840 | 415,546 | +0.29(+8.17%) |
Mar 12, 2021 | 3.210 | 3.560 | 3.210 | 3.550 | 221,600 | +0.28(+8.56%) |
Mar 11, 2021 | 3.130 | 3.330 | 3.070 | 3.270 | 181,129 | +0.25(+8.28%) |
Mar 10, 2021 | 3.070 | 3.100 | 2.880 | 3.020 | 132,577 | -0.05(-1.63%) |
Mar 09, 2021 | 2.900 | 3.100 | 2.880 | 3.070 | 166,393 | +0.20(+6.97%) |
Mar 08, 2021 | 2.750 | 2.970 | 2.750 | 2.870 | 323,284 | -0.07(-2.38%) |
Mar 05, 2021 | 3.120 | 3.140 | 2.260 | 2.940 | 1,076,000 | -0.30(-9.26%) |
Mar 04, 2021 | 4.790 | 4.790 | 2.740 | 3.240 | 1,964,527 | -2.22(-40.66%) |
Mar 03, 2021 | 5.500 | 5.695 | 5.280 | 5.460 | 170,821 | -0.04(-0.73%) |
Mar 02, 2021 | 5.490 | 5.900 | 5.233 | 5.500 | 221,011 | -0.05(-0.90%) |
Mar 01, 2021 | 5.460 | 6.000 | 5.460 | 5.550 | 356,784 | +0.09(+1.65%) |
Feb 26, 2021 | 5.300 | 5.725 | 5.100 | 5.460 | 148,200 | +0.14(+2.63%) |
Feb 25, 2021 | 5.580 | 5.800 | 5.130 | 5.320 | 221,985 | -0.16(-2.92%) |
Feb 24, 2021 | 4.950 | 5.830 | 4.915 | 5.480 | 188,980 | +0.58(+11.84%) |
Feb 23, 2021 | 5.260 | 5.350 | 4.710 | 4.900 | 262,855 | -0.60(-10.91%) |
Feb 22, 2021 | 5.430 | 6.000 | 5.420 | 5.500 | 232,024 | +0.07(+1.29%) |
Feb 19, 2021 | 5.170 | 5.670 | 5.170 | 5.430 | 174,000 | +0.32(+6.26%) |
Feb 18, 2021 | 5.200 | 5.200 | 4.625 | 5.110 | 251,448 | -0.08(-1.54%) |
Feb 17, 2021 | 5.250 | 5.350 | 5.080 | 5.190 | 88,596 | -0.06(-1.14%) |
Feb 16, 2021 | 5.230 | 5.490 | 5.020 | 5.250 | 192,342 | +0.09(+1.74%) |
Feb 12, 2021 | 4.800 | 5.500 | 4.750 | 5.160 | 346,200 | +0.37(+7.72%) |
Feb 11, 2021 | 4.800 | 4.940 | 4.120 | 4.790 | 333,041 | -0.01(-0.21%) |
Feb 10, 2021 | 5.020 | 5.399 | 4.680 | 4.800 | 334,401 | -0.04(-0.83%) |
Feb 09, 2021 | 4.280 | 4.950 | 4.260 | 4.840 | 276,306 | +0.57(+13.35%) |
Feb 08, 2021 | 4.400 | 4.400 | 4.130 | 4.270 | 262,358 | -0.08(-1.84%) |
Feb 05, 2021 | 4.140 | 4.400 | 4.140 | 4.350 | 270,300 | +0.25(+6.10%) |
Feb 04, 2021 | 4.000 | 4.100 | 3.980 | 4.100 | 163,904 | +0.11(+2.76%) |
Feb 03, 2021 | 3.950 | 4.000 | 3.910 | 3.990 | 231,985 | +0.11(+2.84%) |
Feb 02, 2021 | 3.890 | 4.000 | 3.840 | 3.880 | 233,363 | -0.01(-0.26%) |
Feb 01, 2021 | 3.600 | 3.905 | 3.500 | 3.890 | 254,892 | +0.39(+11.14%) |
Jan 29, 2021 | 3.490 | 3.660 | 3.411 | 3.500 | 112,300 | +0.04(+1.16%) |
Jan 28, 2021 | 3.680 | 3.850 | 3.400 | 3.460 | 227,024 | -0.25(-6.74%) |
Jan 27, 2021 | 3.730 | 3.800 | 3.660 | 3.710 | 165,011 | -0.03(-0.80%) |
Jan 26, 2021 | 3.590 | 3.780 | 3.550 | 3.740 | 132,916 | +0.19(+5.35%) |
Jan 25, 2021 | 3.600 | 3.650 | 3.450 | 3.550 | 155,797 | -0.05(-1.39%) |
Jan 22, 2021 | 3.430 | 3.600 | 3.380 | 3.600 | 127,400 | +0.17(+4.96%) |
Jan 21, 2021 | 3.470 | 3.550 | 3.380 | 3.430 | 117,988 | -0.01(-0.29%) |
Jan 20, 2021 | 3.380 | 3.500 | 3.370 | 3.440 | 121,502 | +0.09(+2.69%) |
Jan 19, 2021 | 3.220 | 3.420 | 3.220 | 3.350 | 104,172 | +0.13(+4.04%) |
Jan 15, 2021 | 3.460 | 3.500 | 3.110 | 3.220 | 157,300 | -0.23(-6.67%) |
Jan 14, 2021 | 3.200 | 3.498 | 3.170 | 3.450 | 244,096 | +0.32(+10.22%) |
Jan 13, 2021 | 3.030 | 3.192 | 3.010 | 3.130 | 144,214 | +0.16(+5.39%) |
Jan 12, 2021 | 2.940 | 3.060 | 2.871 | 2.970 | 178,061 | +0.08(+2.77%) |
Jan 11, 2021 | 2.760 | 2.950 | 2.750 | 2.890 | 99,059 | +0.07(+2.48%) |
Jan 08, 2021 | 2.820 | 2.870 | 2.760 | 2.820 | 117,900 | +0.00(+0.00%) |
Jan 07, 2021 | 2.670 | 2.820 | 2.647 | 2.820 | 112,417 | +0.21(+8.05%) |
Jan 06, 2021 | 2.550 | 2.740 | 2.550 | 2.610 | 183,242 | +0.02(+0.77%) |
Jan 05, 2021 | 2.560 | 2.680 | 2.541 | 2.590 | 93,565 | +0.04(+1.77%) |