Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.494 | 3.518 | 3.436 | 3.488 | 174,680 | -0.03(-0.83%) |
Mar 30, 2021 | 3.547 | 3.658 | 3.471 | 3.518 | 48,883 | -0.01(-0.17%) |
Mar 29, 2021 | 3.541 | 3.623 | 3.471 | 3.524 | 88,965 | -0.01(-0.17%) |
Mar 26, 2021 | 3.623 | 3.623 | 3.494 | 3.529 | 50,400 | -0.09(-2.58%) |
Mar 25, 2021 | 3.588 | 3.739 | 3.436 | 3.623 | 122,508 | +0.09(+2.65%) |
Mar 24, 2021 | 3.629 | 3.734 | 3.518 | 3.529 | 107,049 | -0.04(-0.99%) |
Mar 23, 2021 | 3.699 | 3.717 | 3.541 | 3.565 | 84,203 | -0.15(-4.09%) |
Mar 22, 2021 | 3.845 | 3.933 | 3.693 | 3.717 | 156,782 | -0.13(-3.35%) |
Mar 19, 2021 | 3.851 | 3.881 | 3.804 | 3.845 | 42,200 | +0.02(+0.46%) |
Mar 18, 2021 | 4.033 | 4.039 | 3.804 | 3.828 | 75,565 | -0.21(-5.22%) |
Mar 17, 2021 | 4.004 | 4.056 | 3.845 | 4.039 | 123,651 | +0.00(+0.00%) |
Mar 16, 2021 | 4.138 | 4.138 | 3.875 | 4.039 | 73,434 | -0.06(-1.43%) |
Mar 15, 2021 | 3.910 | 4.097 | 3.834 | 4.097 | 110,904 | +0.15(+3.70%) |
Mar 12, 2021 | 3.869 | 3.963 | 3.804 | 3.951 | 200,749 | +0.01(+0.30%) |
Mar 11, 2021 | 3.816 | 4.144 | 3.816 | 3.939 | 429,216 | +0.11(+2.91%) |
Mar 10, 2021 | 3.652 | 3.881 | 3.583 | 3.828 | 423,730 | +0.26(+7.21%) |
Mar 09, 2021 | 3.465 | 3.734 | 3.465 | 3.570 | 304,771 | +0.06(+1.67%) |
Mar 08, 2021 | 3.500 | 3.693 | 3.383 | 3.512 | 342,518 | -0.01(-0.33%) |
Mar 05, 2021 | 3.453 | 3.711 | 3.248 | 3.524 | 403,548 | +0.04(+1.01%) |
Mar 04, 2021 | 3.740 | 3.752 | 3.254 | 3.488 | 763,767 | -0.26(-7.02%) |
Mar 03, 2021 | 4.044 | 4.197 | 3.671 | 3.752 | 2,188,205 | -0.49(-11.46%) |
Mar 02, 2021 | 5.871 | 6.702 | 4.173 | 4.238 | 152,772,000 | +1.11(+35.33%) |
Mar 01, 2021 | 3.190 | 3.190 | 3.003 | 3.131 | 38,895 | +0.03(+0.94%) |
Feb 26, 2021 | 3.307 | 3.307 | 3.102 | 3.102 | 15,205 | -0.21(-6.36%) |
Feb 25, 2021 | 3.342 | 3.342 | 3.184 | 3.313 | 22,212 | +0.02(+0.53%) |
Feb 24, 2021 | 3.219 | 3.348 | 3.219 | 3.295 | 56,141 | +0.03(+0.90%) |
Feb 23, 2021 | 3.237 | 3.395 | 3.178 | 3.266 | 28,308 | -0.13(-3.79%) |
Feb 22, 2021 | 3.641 | 3.658 | 3.395 | 3.395 | 38,253 | -0.23(-6.45%) |
Feb 19, 2021 | 3.594 | 3.781 | 3.454 | 3.629 | 113,273 | +0.06(+1.64%) |
Feb 18, 2021 | 3.477 | 3.582 | 3.360 | 3.570 | 65,579 | +0.12(+3.39%) |
Feb 17, 2021 | 3.395 | 3.465 | 3.342 | 3.453 | 22,856 | +0.06(+1.72%) |
Feb 16, 2021 | 3.184 | 3.395 | 3.184 | 3.395 | 37,364 | +0.23(+7.21%) |
Feb 12, 2021 | 3.295 | 3.395 | 3.126 | 3.167 | 94,651 | -0.09(-2.70%) |
Feb 11, 2021 | 3.465 | 3.500 | 3.219 | 3.254 | 52,288 | -0.26(-7.33%) |
Feb 10, 2021 | 3.354 | 3.512 | 3.254 | 3.512 | 99,046 | +0.15(+4.53%) |
Feb 09, 2021 | 3.336 | 3.401 | 3.245 | 3.360 | 92,588 | +0.03(+0.88%) |
Feb 08, 2021 | 3.172 | 3.486 | 3.161 | 3.330 | 166,662 | +0.15(+4.79%) |
Feb 05, 2021 | 3.465 | 3.506 | 3.131 | 3.178 | 48,350 | -0.23(-6.86%) |
Feb 04, 2021 | 3.260 | 3.453 | 3.196 | 3.412 | 215,553 | +0.26(+8.36%) |
Feb 03, 2021 | 2.979 | 3.213 | 2.886 | 3.149 | 609,354 | +0.18(+6.12%) |
Feb 02, 2021 | 2.874 | 3.014 | 2.843 | 2.967 | 59,399 | +0.14(+4.97%) |
Feb 01, 2021 | 2.792 | 2.909 | 2.763 | 2.827 | 72,812 | +0.07(+2.55%) |
Jan 29, 2021 | 2.897 | 2.897 | 2.728 | 2.757 | 118,911 | -0.08(-2.69%) |
Jan 28, 2021 | 2.979 | 3.003 | 2.809 | 2.833 | 101,599 | -0.18(-5.84%) |
Jan 27, 2021 | 2.821 | 3.032 | 2.815 | 3.008 | 188,080 | -0.03(-0.96%) |
Jan 26, 2021 | 2.728 | 3.576 | 2.728 | 3.038 | 1,141,689 | +0.28(+9.96%) |
Jan 25, 2021 | 2.891 | 2.893 | 2.728 | 2.763 | 22,916 | -0.07(-2.48%) |
Jan 22, 2021 | 2.839 | 2.874 | 2.739 | 2.833 | 24,089 | +0.04(+1.47%) |
Jan 21, 2021 | 2.798 | 2.809 | 2.739 | 2.792 | 27,141 | +0.07(+2.58%) |
Jan 20, 2021 | 2.687 | 2.824 | 2.681 | 2.722 | 35,970 | +0.02(+0.65%) |
Jan 19, 2021 | 2.780 | 2.780 | 2.704 | 2.704 | 15,501 | -0.08(-2.74%) |
Jan 15, 2021 | 2.780 | 2.839 | 2.698 | 2.780 | 17,768 | +0.02(+0.85%) |
Jan 14, 2021 | 2.763 | 2.839 | 2.751 | 2.757 | 31,858 | -0.02(-0.84%) |
Jan 13, 2021 | 2.809 | 2.809 | 2.757 | 2.780 | 21,742 | +0.01(+0.42%) |
Jan 12, 2021 | 2.774 | 2.809 | 2.757 | 2.769 | 10,133 | +0.01(+0.42%) |
Jan 11, 2021 | 2.774 | 2.856 | 2.757 | 2.757 | 22,796 | -0.01(-0.42%) |
Jan 08, 2021 | 2.868 | 2.868 | 2.722 | 2.768 | 33,486 | -0.03(-1.05%) |
Jan 07, 2021 | 2.757 | 2.862 | 2.757 | 2.798 | 41,285 | +0.06(+2.14%) |
Jan 06, 2021 | 2.628 | 2.774 | 2.628 | 2.739 | 38,342 | +0.12(+4.46%) |
Jan 05, 2021 | 2.616 | 2.657 | 2.605 | 2.622 | 20,018 | +0.05(+1.82%) |