Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.140 | 3.320 | 3.090 | 3.210 | 140,860 | +0.09(+2.88%) |
Mar 30, 2021 | 2.960 | 3.180 | 2.930 | 3.120 | 122,388 | +0.12(+4.00%) |
Mar 29, 2021 | 3.240 | 3.240 | 2.930 | 3.000 | 305,662 | -0.16(-5.06%) |
Mar 26, 2021 | 3.320 | 3.400 | 3.040 | 3.160 | 212,700 | -0.11(-3.36%) |
Mar 25, 2021 | 3.170 | 3.340 | 3.130 | 3.270 | 116,226 | +0.06(+1.87%) |
Mar 24, 2021 | 3.340 | 3.500 | 3.200 | 3.210 | 148,882 | -0.08(-2.43%) |
Mar 23, 2021 | 3.450 | 3.480 | 3.280 | 3.290 | 173,568 | -0.20(-5.73%) |
Mar 22, 2021 | 3.470 | 3.540 | 3.340 | 3.490 | 165,254 | +0.02(+0.58%) |
Mar 19, 2021 | 3.500 | 3.600 | 3.400 | 3.470 | 288,900 | +0.03(+0.87%) |
Mar 18, 2021 | 3.690 | 3.690 | 3.425 | 3.440 | 304,174 | -0.24(-6.52%) |
Mar 17, 2021 | 3.610 | 3.750 | 3.470 | 3.680 | 256,937 | +0.03(+0.82%) |
Mar 16, 2021 | 3.760 | 3.770 | 3.550 | 3.650 | 154,947 | -0.06(-1.62%) |
Mar 15, 2021 | 3.700 | 3.880 | 3.656 | 3.710 | 258,848 | -0.03(-0.80%) |
Mar 12, 2021 | 3.800 | 3.800 | 3.640 | 3.740 | 230,900 | -0.05(-1.32%) |
Mar 11, 2021 | 3.800 | 3.800 | 3.630 | 3.790 | 273,060 | +0.13(+3.55%) |
Mar 10, 2021 | 3.710 | 3.970 | 3.550 | 3.660 | 342,573 | +0.15(+4.27%) |
Mar 09, 2021 | 3.300 | 3.590 | 3.300 | 3.510 | 255,423 | +0.30(+9.35%) |
Mar 08, 2021 | 3.320 | 3.370 | 3.110 | 3.210 | 276,941 | -0.05(-1.53%) |
Mar 05, 2021 | 3.430 | 3.438 | 2.870 | 3.260 | 564,800 | -0.14(-4.12%) |
Mar 04, 2021 | 3.840 | 3.840 | 3.230 | 3.400 | 587,025 | -0.45(-11.69%) |
Mar 03, 2021 | 3.920 | 4.000 | 3.760 | 3.850 | 221,596 | -0.06(-1.53%) |
Mar 02, 2021 | 4.020 | 4.130 | 3.860 | 3.910 | 262,877 | -0.12(-2.98%) |
Mar 01, 2021 | 3.930 | 4.120 | 3.910 | 4.030 | 315,210 | +0.21(+5.50%) |
Feb 26, 2021 | 3.880 | 4.180 | 3.730 | 3.820 | 357,600 | -0.10(-2.55%) |
Feb 25, 2021 | 4.150 | 4.240 | 3.890 | 3.920 | 430,792 | -0.23(-5.54%) |
Feb 24, 2021 | 4.280 | 4.340 | 3.960 | 4.150 | 408,318 | -0.02(-0.48%) |
Feb 23, 2021 | 4.400 | 4.460 | 3.970 | 4.170 | 490,702 | -0.30(-6.71%) |
Feb 22, 2021 | 4.330 | 4.840 | 4.310 | 4.470 | 702,560 | +0.15(+3.47%) |
Feb 19, 2021 | 4.150 | 4.450 | 4.100 | 4.320 | 364,000 | +0.11(+2.61%) |
Feb 18, 2021 | 4.450 | 4.450 | 4.170 | 4.210 | 425,755 | -0.30(-6.65%) |
Feb 17, 2021 | 4.700 | 4.740 | 4.430 | 4.510 | 296,534 | -0.23(-4.85%) |
Feb 16, 2021 | 4.910 | 5.000 | 4.550 | 4.740 | 597,786 | -0.14(-2.87%) |
Feb 12, 2021 | 4.890 | 5.040 | 4.690 | 4.880 | 444,100 | +0.08(+1.67%) |
Feb 11, 2021 | 5.070 | 5.130 | 4.750 | 4.800 | 392,147 | -0.27(-5.33%) |
Feb 10, 2021 | 5.170 | 5.290 | 4.710 | 5.070 | 588,217 | -0.03(-0.59%) |
Feb 09, 2021 | 4.760 | 5.140 | 4.700 | 5.100 | 640,735 | +0.34(+7.14%) |
Feb 08, 2021 | 4.630 | 5.040 | 4.550 | 4.760 | 828,966 | +0.25(+5.54%) |
Feb 05, 2021 | 4.550 | 4.690 | 4.370 | 4.510 | 661,200 | +0.02(+0.45%) |
Feb 04, 2021 | 4.640 | 4.650 | 4.380 | 4.490 | 428,606 | -0.12(-2.60%) |
Feb 03, 2021 | 4.490 | 4.760 | 4.410 | 4.610 | 658,632 | +0.14(+3.13%) |
Feb 02, 2021 | 4.350 | 4.490 | 4.200 | 4.470 | 565,312 | +0.11(+2.52%) |
Feb 01, 2021 | 4.160 | 4.400 | 4.110 | 4.360 | 406,784 | +0.14(+3.32%) |
Jan 29, 2021 | 4.370 | 4.400 | 4.110 | 4.220 | 863,500 | -0.34(-7.46%) |
Jan 28, 2021 | 4.080 | 5.450 | 4.050 | 4.560 | 5,597,154 | +0.49(+12.04%) |
Jan 27, 2021 | 3.570 | 4.130 | 3.430 | 4.070 | 1,396,212 | +0.33(+8.82%) |
Jan 26, 2021 | 3.760 | 3.850 | 3.660 | 3.740 | 497,485 | +0.02(+0.54%) |
Jan 25, 2021 | 3.850 | 3.910 | 3.510 | 3.720 | 1,365,005 | -0.18(-4.62%) |
Jan 22, 2021 | 3.700 | 3.990 | 3.660 | 3.900 | 1,337,700 | +0.18(+4.84%) |
Jan 21, 2021 | 3.770 | 3.850 | 3.680 | 3.720 | 823,288 | -0.04(-1.06%) |
Jan 20, 2021 | 4.010 | 4.030 | 3.610 | 3.760 | 718,804 | -0.15(-3.84%) |
Jan 19, 2021 | 3.570 | 3.960 | 3.510 | 3.910 | 830,053 | +0.35(+9.83%) |
Jan 15, 2021 | 3.640 | 3.700 | 3.400 | 3.560 | 382,400 | -0.01(-0.28%) |
Jan 14, 2021 | 3.580 | 3.780 | 3.510 | 3.570 | 781,522 | +0.18(+5.31%) |
Jan 13, 2021 | 3.450 | 3.490 | 3.310 | 3.390 | 459,324 | -0.08(-2.31%) |
Jan 12, 2021 | 3.370 | 3.500 | 3.230 | 3.470 | 625,791 | +0.10(+2.97%) |
Jan 11, 2021 | 3.660 | 3.680 | 3.320 | 3.370 | 999,870 | -0.30(-8.17%) |
Jan 08, 2021 | 3.490 | 3.820 | 3.440 | 3.670 | 858,300 | +0.12(+3.38%) |
Jan 07, 2021 | 3.360 | 3.590 | 3.360 | 3.550 | 679,071 | +0.19(+5.65%) |
Jan 06, 2021 | 3.440 | 3.540 | 3.260 | 3.360 | 596,499 | -0.10(-2.89%) |
Jan 05, 2021 | 3.310 | 3.480 | 3.210 | 3.460 | 618,084 | +0.17(+5.17%) |