Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.130 | 4.130 | 3.810 | 4.040 | 76,078 | +0.12(+3.06%) |
Mar 30, 2021 | 3.900 | 3.930 | 3.760 | 3.920 | 30,619 | +0.06(+1.55%) |
Mar 29, 2021 | 4.130 | 4.130 | 3.790 | 3.860 | 84,750 | -0.17(-4.22%) |
Mar 26, 2021 | 4.020 | 4.170 | 4.010 | 4.030 | 15,900 | -0.08(-1.95%) |
Mar 25, 2021 | 3.890 | 4.150 | 3.800 | 4.110 | 61,040 | +0.17(+4.31%) |
Mar 24, 2021 | 4.130 | 4.170 | 3.860 | 3.940 | 85,137 | -0.17(-4.14%) |
Mar 23, 2021 | 4.460 | 4.630 | 4.060 | 4.110 | 142,202 | -0.34(-7.64%) |
Mar 22, 2021 | 4.400 | 4.550 | 4.280 | 4.450 | 164,078 | +0.02(+0.45%) |
Mar 19, 2021 | 4.160 | 4.430 | 4.160 | 4.430 | 80,700 | +0.19(+4.48%) |
Mar 18, 2021 | 4.330 | 4.340 | 4.130 | 4.240 | 80,948 | +0.01(+0.24%) |
Mar 17, 2021 | 4.070 | 4.400 | 4.030 | 4.230 | 211,383 | +0.14(+3.42%) |
Mar 16, 2021 | 4.410 | 4.460 | 4.000 | 4.090 | 95,028 | -0.25(-5.76%) |
Mar 15, 2021 | 3.980 | 4.340 | 3.940 | 4.340 | 185,132 | +0.35(+8.77%) |
Mar 12, 2021 | 3.910 | 3.990 | 3.840 | 3.990 | 27,900 | +0.09(+2.31%) |
Mar 11, 2021 | 3.870 | 3.958 | 3.750 | 3.900 | 52,154 | +0.03(+0.78%) |
Mar 10, 2021 | 3.750 | 3.870 | 3.660 | 3.870 | 86,110 | +0.11(+2.93%) |
Mar 09, 2021 | 3.780 | 3.830 | 3.670 | 3.760 | 67,592 | +0.00(+0.00%) |
Mar 08, 2021 | 3.780 | 3.870 | 3.700 | 3.760 | 49,472 | -0.02(-0.53%) |
Mar 05, 2021 | 3.850 | 3.870 | 3.590 | 3.780 | 53,200 | -0.07(-1.82%) |
Mar 04, 2021 | 3.960 | 4.040 | 3.730 | 3.850 | 88,089 | -0.11(-2.78%) |
Mar 03, 2021 | 3.770 | 3.960 | 3.700 | 3.960 | 67,982 | +0.23(+6.16%) |
Mar 02, 2021 | 3.810 | 3.900 | 3.700 | 3.730 | 54,660 | -0.14(-3.61%) |
Mar 01, 2021 | 3.910 | 3.990 | 3.707 | 3.870 | 136,866 | -0.01(-0.26%) |
Feb 26, 2021 | 3.710 | 3.920 | 3.670 | 3.880 | 83,200 | +0.11(+2.92%) |
Feb 25, 2021 | 3.920 | 3.990 | 3.610 | 3.770 | 110,434 | -0.12(-3.08%) |
Feb 24, 2021 | 3.920 | 4.100 | 3.730 | 3.890 | 146,751 | +0.10(+2.64%) |
Feb 23, 2021 | 3.800 | 3.860 | 3.390 | 3.790 | 188,385 | -0.04(-1.04%) |
Feb 22, 2021 | 3.810 | 3.950 | 3.750 | 3.830 | 109,330 | -0.04(-1.03%) |
Feb 19, 2021 | 3.860 | 4.180 | 3.790 | 3.870 | 200,400 | +0.01(+0.26%) |
Feb 18, 2021 | 4.100 | 4.120 | 3.800 | 3.860 | 146,656 | -0.26(-6.31%) |
Feb 17, 2021 | 4.320 | 4.320 | 4.010 | 4.120 | 124,180 | -0.18(-4.19%) |
Feb 16, 2021 | 4.500 | 4.600 | 4.210 | 4.300 | 254,476 | -0.04(-0.92%) |
Feb 12, 2021 | 4.320 | 4.350 | 4.160 | 4.340 | 166,400 | +0.02(+0.46%) |
Feb 11, 2021 | 4.190 | 4.430 | 4.070 | 4.320 | 334,070 | +0.16(+3.85%) |
Feb 10, 2021 | 4.300 | 4.360 | 3.880 | 4.160 | 421,605 | -0.17(-3.93%) |
Feb 09, 2021 | 3.760 | 5.650 | 3.500 | 4.330 | 3,676,938 | +0.59(+15.78%) |
Feb 08, 2021 | 3.670 | 3.780 | 3.610 | 3.740 | 68,194 | +0.08(+2.19%) |
Feb 05, 2021 | 3.760 | 3.760 | 3.550 | 3.660 | 35,800 | +0.03(+0.83%) |
Feb 04, 2021 | 3.670 | 3.720 | 3.570 | 3.630 | 51,508 | -0.04(-0.95%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.200 | 3.665 | 133,273 | +0.16(+4.42%) |
Feb 02, 2021 | 3.460 | 3.580 | 3.400 | 3.510 | 46,437 | +0.05(+1.45%) |
Feb 01, 2021 | 3.360 | 3.470 | 3.350 | 3.460 | 82,082 | +0.16(+4.85%) |
Jan 29, 2021 | 3.370 | 3.470 | 3.190 | 3.300 | 81,600 | -0.17(-4.90%) |
Jan 28, 2021 | 3.450 | 3.540 | 3.270 | 3.470 | 45,286 | +0.02(+0.58%) |
Jan 27, 2021 | 3.640 | 3.640 | 3.410 | 3.450 | 66,067 | -0.17(-4.70%) |
Jan 26, 2021 | 3.720 | 3.730 | 3.560 | 3.620 | 48,183 | -0.01(-0.28%) |
Jan 25, 2021 | 3.800 | 3.890 | 3.520 | 3.630 | 102,578 | -0.15(-3.97%) |
Jan 22, 2021 | 3.640 | 3.790 | 3.570 | 3.780 | 49,000 | +0.14(+3.85%) |
Jan 21, 2021 | 3.840 | 3.890 | 3.570 | 3.640 | 85,165 | -0.16(-4.21%) |
Jan 20, 2021 | 3.810 | 3.890 | 3.745 | 3.800 | 91,882 | +0.01(+0.26%) |
Jan 19, 2021 | 3.780 | 4.000 | 3.750 | 3.790 | 200,137 | +0.08(+2.16%) |
Jan 15, 2021 | 3.430 | 3.780 | 3.430 | 3.710 | 148,800 | +0.14(+3.92%) |
Jan 14, 2021 | 3.480 | 3.630 | 3.370 | 3.570 | 176,922 | +0.07(+2.00%) |
Jan 13, 2021 | 3.120 | 3.700 | 3.000 | 3.500 | 663,736 | +0.71(+25.45%) |
Jan 12, 2021 | 2.700 | 2.800 | 2.650 | 2.790 | 211,898 | +0.09(+3.33%) |
Jan 11, 2021 | 2.700 | 2.830 | 2.610 | 2.700 | 172,279 | +0.01(+0.37%) |
Jan 08, 2021 | 2.600 | 2.700 | 2.570 | 2.690 | 45,600 | +0.05(+1.89%) |
Jan 07, 2021 | 2.570 | 2.650 | 2.520 | 2.640 | 53,023 | +0.09(+3.53%) |
Jan 06, 2021 | 2.480 | 2.650 | 2.460 | 2.550 | 109,216 | +0.07(+2.82%) |
Jan 05, 2021 | 2.500 | 2.510 | 2.400 | 2.480 | 84,947 | +0.00(+0.00%) |