Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.200 | 4.370 | 4.200 | 4.310 | 7,230,322 | +0.09(+2.13%) |
Mar 30, 2021 | 4.400 | 4.420 | 4.160 | 4.220 | 11,691,012 | -0.32(-7.05%) |
Mar 29, 2021 | 4.530 | 4.570 | 4.430 | 4.540 | 4,867,230 | -0.02(-0.44%) |
Mar 26, 2021 | 4.510 | 4.580 | 4.480 | 4.560 | 4,092,600 | +0.07(+1.56%) |
Mar 25, 2021 | 4.510 | 4.540 | 4.430 | 4.490 | 5,183,819 | -0.01(-0.22%) |
Mar 24, 2021 | 4.570 | 4.590 | 4.490 | 4.500 | 5,002,711 | -0.07(-1.53%) |
Mar 23, 2021 | 4.660 | 4.670 | 4.510 | 4.570 | 6,526,402 | -0.11(-2.35%) |
Mar 22, 2021 | 4.670 | 4.730 | 4.630 | 4.680 | 3,803,807 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.710 | 4.571 | 4.680 | 11,700,601 | +0.07(+1.52%) |
Mar 18, 2021 | 4.760 | 4.760 | 4.600 | 4.610 | 7,433,074 | -0.21(-4.36%) |
Mar 17, 2021 | 4.550 | 4.870 | 4.470 | 4.820 | 9,185,629 | +0.25(+5.47%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.510 | 4.570 | 5,524,622 | -0.05(-1.08%) |
Mar 15, 2021 | 4.560 | 4.650 | 4.550 | 4.620 | 5,334,822 | +0.11(+2.44%) |
Mar 12, 2021 | 4.510 | 4.560 | 4.430 | 4.510 | 5,689,000 | -0.05(-1.10%) |
Mar 11, 2021 | 4.560 | 4.600 | 4.450 | 4.560 | 6,425,848 | +0.07(+1.56%) |
Mar 10, 2021 | 4.580 | 4.580 | 4.410 | 4.490 | 7,074,122 | -0.02(-0.44%) |
Mar 09, 2021 | 4.600 | 4.700 | 4.450 | 4.510 | 7,706,327 | +0.11(+2.50%) |
Mar 08, 2021 | 4.520 | 4.530 | 4.370 | 4.400 | 6,340,164 | -0.11(-2.44%) |
Mar 05, 2021 | 4.560 | 4.560 | 4.413 | 4.510 | 7,411,000 | -0.02(-0.44%) |
Mar 04, 2021 | 4.410 | 4.590 | 4.330 | 4.530 | 11,746,176 | +0.14(+3.19%) |
Mar 03, 2021 | 4.490 | 4.490 | 4.280 | 4.390 | 10,202,616 | -0.15(-3.30%) |
Mar 02, 2021 | 4.430 | 4.570 | 4.400 | 4.540 | 8,985,207 | +0.17(+3.89%) |
Mar 01, 2021 | 4.500 | 4.540 | 4.340 | 4.370 | 11,916,095 | +0.00(+0.00%) |
Feb 26, 2021 | 4.590 | 4.590 | 4.340 | 4.370 | 14,834,100 | -0.25(-5.41%) |
Feb 25, 2021 | 4.800 | 4.890 | 4.610 | 4.620 | 9,261,753 | -0.27(-5.52%) |
Feb 24, 2021 | 4.830 | 4.920 | 4.700 | 4.890 | 8,233,970 | +0.06(+1.24%) |
Feb 23, 2021 | 5.000 | 5.040 | 4.790 | 4.830 | 11,435,087 | -0.24(-4.73%) |
Feb 22, 2021 | 4.800 | 5.080 | 4.780 | 5.070 | 12,134,294 | +0.31(+6.51%) |
Feb 19, 2021 | 4.830 | 4.847 | 4.700 | 4.760 | 6,846,700 | -0.02(-0.42%) |
Feb 18, 2021 | 4.860 | 4.920 | 4.750 | 4.780 | 6,265,296 | -0.06(-1.24%) |
Feb 17, 2021 | 4.950 | 4.960 | 4.820 | 4.840 | 9,883,834 | -0.12(-2.42%) |
Feb 16, 2021 | 5.040 | 5.110 | 4.960 | 4.960 | 7,809,043 | -0.08(-1.59%) |
Feb 12, 2021 | 4.970 | 5.125 | 4.930 | 5.040 | 7,229,900 | +0.07(+1.41%) |
Feb 11, 2021 | 5.050 | 5.110 | 4.970 | 4.970 | 5,534,014 | -0.08(-1.58%) |
Feb 10, 2021 | 5.080 | 5.100 | 4.970 | 5.050 | 6,073,818 | +0.00(+0.00%) |
Feb 09, 2021 | 5.130 | 5.160 | 5.010 | 5.050 | 5,848,306 | -0.07(-1.37%) |
Feb 08, 2021 | 5.090 | 5.140 | 5.060 | 5.120 | 6,697,889 | +0.08(+1.59%) |
Feb 05, 2021 | 5.000 | 5.060 | 4.952 | 5.040 | 6,259,600 | +0.06(+1.20%) |
Feb 04, 2021 | 4.980 | 4.990 | 4.860 | 4.980 | 8,242,622 | -0.11(-2.16%) |
Feb 03, 2021 | 5.010 | 5.100 | 4.950 | 5.090 | 6,595,130 | +0.13(+2.62%) |
Feb 02, 2021 | 4.960 | 5.000 | 4.840 | 4.960 | 9,965,098 | -0.03(-0.60%) |
Feb 01, 2021 | 5.100 | 5.100 | 4.930 | 4.990 | 9,457,872 | +0.04(+0.81%) |
Jan 29, 2021 | 5.070 | 5.128 | 4.920 | 4.950 | 8,182,200 | -0.01(-0.20%) |
Jan 28, 2021 | 5.010 | 5.120 | 4.850 | 4.960 | 10,813,134 | +0.05(+1.02%) |
Jan 27, 2021 | 5.050 | 5.060 | 4.890 | 4.910 | 8,196,357 | -0.17(-3.35%) |
Jan 26, 2021 | 5.060 | 5.130 | 5.010 | 5.080 | 5,699,212 | +0.01(+0.20%) |
Jan 25, 2021 | 5.090 | 5.150 | 4.990 | 5.070 | 8,519,177 | +0.02(+0.40%) |
Jan 22, 2021 | 5.060 | 5.130 | 4.970 | 5.050 | 5,983,500 | -0.12(-2.32%) |
Jan 21, 2021 | 5.180 | 5.200 | 5.040 | 5.170 | 5,703,323 | +0.02(+0.39%) |
Jan 20, 2021 | 5.100 | 5.160 | 5.050 | 5.150 | 7,921,848 | +0.11(+2.18%) |
Jan 19, 2021 | 5.120 | 5.130 | 5.010 | 5.040 | 10,243,570 | +0.00(+0.00%) |
Jan 15, 2021 | 5.200 | 5.200 | 5.020 | 5.040 | 8,238,900 | -0.16(-3.08%) |
Jan 14, 2021 | 5.200 | 5.230 | 5.130 | 5.200 | 8,002,486 | +0.03(+0.58%) |
Jan 13, 2021 | 5.160 | 5.300 | 5.150 | 5.170 | 7,272,501 | +0.02(+0.39%) |
Jan 12, 2021 | 5.300 | 5.310 | 5.080 | 5.150 | 14,648,095 | -0.12(-2.28%) |
Jan 11, 2021 | 5.400 | 5.410 | 5.260 | 5.270 | 6,595,273 | -0.14(-2.59%) |
Jan 08, 2021 | 5.650 | 5.660 | 5.310 | 5.410 | 13,808,400 | -0.34(-5.91%) |
Jan 07, 2021 | 5.880 | 5.930 | 5.720 | 5.750 | 7,570,837 | -0.16(-2.71%) |
Jan 06, 2021 | 5.980 | 5.980 | 5.770 | 5.910 | 9,045,181 | -0.11(-1.83%) |
Jan 05, 2021 | 6.000 | 6.040 | 5.860 | 6.020 | 9,049,685 | +0.10(+1.69%) |