Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.560 | 3.620 | 3.514 | 3.548 | 1,324,708 | -0.04(-1.06%) |
Mar 30, 2021 | 3.560 | 3.615 | 3.480 | 3.586 | 1,511,699 | -0.01(-0.23%) |
Mar 29, 2021 | 3.607 | 3.683 | 3.552 | 3.594 | 1,010,446 | +0.03(+0.95%) |
Mar 26, 2021 | 3.421 | 3.620 | 3.421 | 3.560 | 1,822,434 | +0.18(+5.38%) |
Mar 25, 2021 | 3.189 | 3.505 | 3.125 | 3.379 | 2,791,841 | +0.00(+0.00%) |
Mar 24, 2021 | 3.594 | 3.649 | 3.349 | 3.379 | 2,644,900 | -0.20(-5.66%) |
Mar 23, 2021 | 3.687 | 3.725 | 3.493 | 3.582 | 2,625,056 | -0.18(-4.72%) |
Mar 22, 2021 | 3.696 | 3.805 | 3.594 | 3.759 | 1,287,154 | +0.07(+1.83%) |
Mar 19, 2021 | 3.995 | 4.033 | 3.590 | 3.691 | 4,843,172 | -0.13(-3.43%) |
Mar 18, 2021 | 3.860 | 3.967 | 3.670 | 3.822 | 4,339,698 | -0.00(-0.10%) |
Mar 17, 2021 | 3.818 | 3.841 | 3.636 | 3.826 | 3,762,154 | -0.06(-1.57%) |
Mar 16, 2021 | 3.875 | 4.149 | 3.803 | 3.887 | 3,247,162 | +0.02(+0.39%) |
Mar 15, 2021 | 3.773 | 3.929 | 3.708 | 3.872 | 1,989,545 | +0.28(+7.72%) |
Mar 12, 2021 | 4.069 | 4.069 | 3.583 | 3.594 | 4,445,174 | -0.53(-12.90%) |
Mar 11, 2021 | 3.469 | 4.187 | 3.431 | 4.127 | 4,607,232 | +0.78(+23.44%) |
Mar 10, 2021 | 3.465 | 3.526 | 3.214 | 3.343 | 1,121,395 | -0.03(-1.01%) |
Mar 09, 2021 | 3.100 | 3.495 | 3.092 | 3.377 | 1,330,336 | +0.33(+11.00%) |
Mar 08, 2021 | 3.077 | 3.229 | 2.970 | 3.043 | 1,277,415 | -0.13(-4.19%) |
Mar 05, 2021 | 3.100 | 3.195 | 2.712 | 3.176 | 2,291,476 | +0.21(+7.05%) |
Mar 04, 2021 | 3.111 | 3.221 | 2.871 | 2.967 | 2,469,377 | -0.30(-9.20%) |
Mar 03, 2021 | 3.917 | 3.993 | 3.195 | 3.267 | 3,833,867 | -0.48(-12.88%) |
Mar 02, 2021 | 3.229 | 3.860 | 3.084 | 3.750 | 3,706,422 | +0.65(+20.83%) |
Mar 01, 2021 | 3.427 | 3.571 | 3.062 | 3.103 | 4,880,316 | -0.22(-6.53%) |
Feb 26, 2021 | 3.632 | 3.636 | 3.138 | 3.320 | 3,997,922 | -0.40(-10.74%) |
Feb 25, 2021 | 3.902 | 4.001 | 3.682 | 3.720 | 1,799,914 | -0.23(-5.78%) |
Feb 24, 2021 | 3.864 | 4.107 | 3.826 | 3.948 | 1,178,381 | -0.06(-1.52%) |
Feb 23, 2021 | 4.279 | 4.294 | 3.564 | 4.009 | 2,987,985 | -0.41(-9.29%) |
Feb 22, 2021 | 4.716 | 4.716 | 4.320 | 4.419 | 1,103,597 | -0.30(-6.37%) |
Feb 19, 2021 | 4.412 | 4.880 | 4.374 | 4.720 | 1,590,492 | +0.29(+6.43%) |
Feb 18, 2021 | 4.507 | 4.556 | 4.191 | 4.435 | 1,291,656 | -0.12(-2.67%) |
Feb 17, 2021 | 5.169 | 5.169 | 4.469 | 4.556 | 2,688,347 | -0.58(-11.33%) |
Feb 16, 2021 | 4.857 | 5.286 | 4.727 | 5.138 | 2,534,759 | +0.46(+9.84%) |
Feb 12, 2021 | 4.754 | 4.788 | 4.469 | 4.678 | 3,975,310 | -0.20(-4.06%) |
Feb 11, 2021 | 5.534 | 5.537 | 4.849 | 4.876 | 2,778,342 | -0.58(-10.60%) |
Feb 10, 2021 | 5.591 | 5.796 | 5.374 | 5.454 | 2,176,118 | -0.11(-2.05%) |
Feb 09, 2021 | 5.705 | 5.739 | 5.370 | 5.568 | 2,762,360 | -0.14(-2.40%) |
Feb 08, 2021 | 5.705 | 6.047 | 5.648 | 5.705 | 5,542,782 | +0.18(+3.23%) |
Feb 05, 2021 | 5.496 | 5.648 | 5.427 | 5.526 | 1,418,795 | +0.00(+0.00%) |
Feb 04, 2021 | 5.591 | 5.629 | 5.248 | 5.526 | 1,598,803 | -0.10(-1.82%) |
Feb 03, 2021 | 5.583 | 5.796 | 5.530 | 5.629 | 1,702,039 | +0.09(+1.58%) |
Feb 02, 2021 | 5.937 | 5.960 | 5.325 | 5.541 | 2,579,915 | -0.44(-7.43%) |
Feb 01, 2021 | 6.218 | 6.264 | 5.420 | 5.986 | 3,542,306 | +0.59(+10.85%) |
Jan 29, 2021 | 6.850 | 7.036 | 5.058 | 5.401 | 6,955,149 | -2.05(-27.55%) |
Jan 28, 2021 | 4.442 | 7.454 | 4.328 | 7.454 | 10,377,216 | +2.86(+62.25%) |
Jan 27, 2021 | 4.560 | 4.731 | 3.917 | 4.594 | 10,294,431 | +1.36(+42.12%) |
Jan 26, 2021 | 3.385 | 3.411 | 3.172 | 3.233 | 956,651 | -0.14(-4.06%) |
Jan 25, 2021 | 3.366 | 3.514 | 3.233 | 3.370 | 1,305,634 | +0.06(+1.72%) |
Jan 22, 2021 | 3.244 | 3.328 | 3.122 | 3.313 | 744,105 | +0.10(+2.96%) |
Jan 21, 2021 | 3.020 | 3.282 | 2.970 | 3.218 | 748,299 | +0.21(+7.09%) |
Jan 20, 2021 | 3.008 | 3.043 | 2.925 | 3.005 | 651,370 | +0.02(+0.51%) |
Jan 19, 2021 | 2.890 | 3.024 | 2.852 | 2.989 | 748,985 | +0.15(+5.22%) |
Jan 15, 2021 | 3.058 | 3.058 | 2.822 | 2.841 | 1,062,519 | -0.21(-6.74%) |
Jan 14, 2021 | 2.906 | 3.069 | 2.861 | 3.046 | 1,258,981 | +0.16(+5.39%) |
Jan 13, 2021 | 2.833 | 2.890 | 2.833 | 2.890 | 286,214 | +0.08(+2.70%) |
Jan 12, 2021 | 2.742 | 2.925 | 2.716 | 2.814 | 1,214,232 | +0.08(+2.92%) |
Jan 11, 2021 | 2.738 | 2.780 | 2.670 | 2.735 | 1,063,089 | -0.04(-1.51%) |
Jan 08, 2021 | 2.864 | 2.921 | 2.719 | 2.776 | 1,381,196 | -0.08(-2.93%) |
Jan 07, 2021 | 3.005 | 3.005 | 2.760 | 2.860 | 1,499,661 | -0.12(-3.96%) |
Jan 06, 2021 | 2.967 | 3.050 | 2.837 | 2.978 | 794,704 | +0.04(+1.29%) |
Jan 05, 2021 | 2.909 | 3.020 | 2.662 | 2.940 | 2,160,271 | +0.06(+2.25%) |