Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.885 | 4.985 | 4.877 | 4.910 | 2,881,524 | +0.04(+0.85%) |
Mar 30, 2021 | 5.051 | 5.076 | 4.835 | 4.869 | 4,256,626 | -0.21(-4.08%) |
Mar 29, 2021 | 5.357 | 5.365 | 5.001 | 5.076 | 6,066,001 | -0.31(-5.84%) |
Mar 26, 2021 | 5.200 | 5.461 | 5.167 | 5.390 | 6,410,424 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.869 | 5.051 | 3,607,033 | -0.02(-0.33%) |
Mar 24, 2021 | 5.001 | 5.241 | 5.001 | 5.067 | 3,223,947 | +0.07(+1.49%) |
Mar 23, 2021 | 5.192 | 5.204 | 4.918 | 4.993 | 4,197,120 | -0.25(-4.74%) |
Mar 22, 2021 | 5.324 | 5.349 | 5.225 | 5.241 | 1,673,826 | -0.10(-1.86%) |
Mar 19, 2021 | 5.200 | 5.341 | 5.121 | 5.341 | 3,706,301 | +0.13(+2.54%) |
Mar 18, 2021 | 5.241 | 5.448 | 5.167 | 5.208 | 3,586,657 | -0.02(-0.47%) |
Mar 17, 2021 | 5.208 | 5.241 | 5.100 | 5.233 | 2,650,194 | -0.02(-0.32%) |
Mar 16, 2021 | 5.473 | 5.473 | 5.233 | 5.249 | 2,852,010 | -0.22(-4.08%) |
Mar 15, 2021 | 5.192 | 5.481 | 5.183 | 5.473 | 4,313,082 | +0.30(+5.76%) |
Mar 12, 2021 | 5.109 | 5.192 | 5.067 | 5.175 | 2,439,144 | +0.05(+0.97%) |
Mar 11, 2021 | 5.092 | 5.283 | 5.067 | 5.125 | 3,650,482 | +0.07(+1.31%) |
Mar 10, 2021 | 4.753 | 5.076 | 4.736 | 5.059 | 5,026,301 | +0.34(+7.19%) |
Mar 09, 2021 | 4.761 | 4.794 | 4.711 | 4.720 | 3,268,754 | -0.01(-0.18%) |
Mar 08, 2021 | 4.728 | 4.753 | 4.604 | 4.728 | 3,182,778 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.769 | 4.575 | 4.728 | 4,941,333 | +0.01(+0.18%) |
Mar 04, 2021 | 4.885 | 4.935 | 4.720 | 4.720 | 4,380,508 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.009 | 4.802 | 4.869 | 3,311,481 | +0.12(+2.44%) |
Mar 02, 2021 | 4.736 | 4.939 | 4.732 | 4.753 | 3,679,330 | +0.02(+0.35%) |
Mar 01, 2021 | 4.744 | 4.802 | 4.662 | 4.736 | 3,362,758 | +0.12(+2.51%) |
Feb 26, 2021 | 4.761 | 4.761 | 4.595 | 4.620 | 3,472,001 | -0.17(-3.63%) |
Feb 25, 2021 | 4.769 | 4.869 | 4.736 | 4.794 | 2,958,873 | +0.06(+1.22%) |
Feb 24, 2021 | 4.678 | 4.819 | 4.670 | 4.736 | 2,310,799 | +0.10(+2.14%) |
Feb 23, 2021 | 4.703 | 4.720 | 4.496 | 4.637 | 3,790,202 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.869 | 4.728 | 4.736 | 3,173,388 | -0.09(-1.89%) |
Feb 19, 2021 | 4.703 | 4.835 | 4.686 | 4.827 | 2,831,055 | +0.14(+3.00%) |
Feb 18, 2021 | 4.885 | 4.910 | 4.678 | 4.686 | 4,284,269 | -0.25(-5.03%) |
Feb 17, 2021 | 5.125 | 5.192 | 4.935 | 4.935 | 5,021,994 | -0.18(-3.56%) |
Feb 16, 2021 | 5.027 | 5.166 | 4.986 | 5.117 | 8,521,815 | +0.23(+4.71%) |
Feb 12, 2021 | 4.756 | 4.920 | 4.686 | 4.887 | 4,956,719 | +0.11(+2.23%) |
Feb 11, 2021 | 4.895 | 4.895 | 4.682 | 4.780 | 4,394,833 | -0.15(-3.00%) |
Feb 10, 2021 | 4.846 | 5.002 | 4.821 | 4.928 | 5,076,797 | +0.04(+0.84%) |
Feb 09, 2021 | 4.575 | 4.895 | 4.517 | 4.887 | 8,588,684 | -0.16(-3.25%) |
Feb 08, 2021 | 4.986 | 5.076 | 4.920 | 5.051 | 6,978,733 | +0.15(+3.02%) |
Feb 05, 2021 | 4.682 | 4.912 | 4.682 | 4.903 | 5,814,209 | +0.30(+6.42%) |
Feb 04, 2021 | 4.567 | 4.665 | 4.476 | 4.608 | 2,903,809 | +0.07(+1.45%) |
Feb 03, 2021 | 4.460 | 4.591 | 4.444 | 4.542 | 2,408,418 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.370 | 4.452 | 2,082,898 | +0.03(+0.74%) |
Feb 01, 2021 | 4.419 | 4.460 | 4.345 | 4.419 | 2,257,225 | +0.01(+0.19%) |
Jan 29, 2021 | 4.312 | 4.468 | 4.296 | 4.411 | 4,186,158 | +0.06(+1.32%) |
Jan 28, 2021 | 4.378 | 4.402 | 4.312 | 4.353 | 2,228,842 | -0.02(-0.38%) |
Jan 27, 2021 | 4.370 | 4.444 | 4.312 | 4.370 | 2,314,356 | -0.08(-1.85%) |
Jan 26, 2021 | 4.435 | 4.493 | 4.394 | 4.452 | 2,609,508 | +0.03(+0.74%) |
Jan 25, 2021 | 4.550 | 4.567 | 4.271 | 4.419 | 4,556,670 | -0.11(-2.36%) |
Jan 22, 2021 | 4.460 | 4.526 | 4.361 | 4.526 | 2,647,958 | +0.01(+0.18%) |
Jan 21, 2021 | 4.558 | 4.600 | 4.476 | 4.517 | 2,291,603 | +0.02(+0.36%) |
Jan 20, 2021 | 4.558 | 4.558 | 4.402 | 4.501 | 2,596,086 | -0.03(-0.72%) |
Jan 19, 2021 | 4.682 | 4.682 | 4.493 | 4.534 | 4,578,533 | -0.14(-2.99%) |
Jan 15, 2021 | 4.764 | 4.764 | 4.641 | 4.673 | 2,481,525 | -0.11(-2.23%) |
Jan 14, 2021 | 4.764 | 4.821 | 4.739 | 4.780 | 2,331,176 | +0.02(+0.34%) |
Jan 13, 2021 | 4.838 | 4.838 | 4.715 | 4.764 | 2,347,798 | +0.02(+0.35%) |
Jan 12, 2021 | 4.649 | 4.862 | 4.641 | 4.747 | 3,762,086 | +0.21(+4.52%) |
Jan 11, 2021 | 4.616 | 4.649 | 4.493 | 4.542 | 3,309,135 | -0.16(-3.49%) |
Jan 08, 2021 | 4.600 | 4.715 | 4.534 | 4.706 | 3,922,080 | +0.25(+5.52%) |
Jan 07, 2021 | 4.378 | 4.526 | 4.337 | 4.460 | 3,168,413 | +0.08(+1.88%) |
Jan 06, 2021 | 4.402 | 4.476 | 4.345 | 4.378 | 2,866,554 | -0.02(-0.37%) |
Jan 05, 2021 | 4.452 | 4.509 | 4.353 | 4.394 | 2,645,828 | -0.04(-0.93%) |