Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.690 | 3.770 | 3.640 | 3.720 | 1,213,663 | +0.03(+0.81%) |
Mar 30, 2021 | 3.600 | 3.770 | 3.600 | 3.690 | 790,636 | +0.02(+0.54%) |
Mar 29, 2021 | 3.750 | 3.800 | 3.560 | 3.670 | 1,512,802 | -0.14(-3.67%) |
Mar 26, 2021 | 3.780 | 3.850 | 3.660 | 3.810 | 1,810,300 | +0.17(+4.67%) |
Mar 25, 2021 | 3.560 | 3.670 | 3.340 | 3.640 | 4,107,737 | +0.04(+1.11%) |
Mar 24, 2021 | 3.870 | 3.920 | 3.590 | 3.600 | 2,752,441 | -0.15(-4.00%) |
Mar 23, 2021 | 3.760 | 3.830 | 3.700 | 3.750 | 2,209,125 | -0.14(-3.60%) |
Mar 22, 2021 | 4.000 | 4.040 | 3.781 | 3.890 | 1,885,777 | -0.13(-3.23%) |
Mar 19, 2021 | 4.000 | 4.200 | 3.900 | 4.020 | 5,626,700 | -0.03(-0.74%) |
Mar 18, 2021 | 4.330 | 4.340 | 3.960 | 4.050 | 2,245,595 | -0.33(-7.53%) |
Mar 17, 2021 | 4.330 | 4.455 | 4.300 | 4.380 | 1,267,763 | +0.08(+1.86%) |
Mar 16, 2021 | 4.460 | 4.460 | 4.270 | 4.300 | 2,528,759 | -0.27(-5.91%) |
Mar 15, 2021 | 4.760 | 4.820 | 4.490 | 4.570 | 1,716,854 | -0.27(-5.58%) |
Mar 12, 2021 | 4.860 | 4.915 | 4.780 | 4.840 | 1,986,900 | -0.08(-1.63%) |
Mar 11, 2021 | 5.030 | 5.070 | 4.860 | 4.920 | 2,622,526 | -0.01(-0.20%) |
Mar 10, 2021 | 4.690 | 4.970 | 4.630 | 4.930 | 2,203,698 | +0.18(+3.79%) |
Mar 09, 2021 | 5.260 | 5.260 | 4.700 | 4.750 | 4,166,666 | -0.55(-10.38%) |
Mar 08, 2021 | 5.720 | 5.740 | 5.080 | 5.300 | 2,568,946 | -0.25(-4.50%) |
Mar 05, 2021 | 5.080 | 5.550 | 5.035 | 5.550 | 2,773,900 | +0.71(+14.67%) |
Mar 04, 2021 | 4.940 | 5.140 | 4.630 | 4.840 | 2,410,016 | -0.03(-0.62%) |
Mar 03, 2021 | 4.750 | 5.030 | 4.700 | 4.870 | 1,493,286 | +0.19(+4.06%) |
Mar 02, 2021 | 4.970 | 5.090 | 4.675 | 4.680 | 1,570,584 | -0.32(-6.40%) |
Mar 01, 2021 | 4.800 | 5.000 | 4.700 | 5.000 | 1,837,635 | +0.35(+7.53%) |
Feb 26, 2021 | 4.520 | 4.710 | 4.240 | 4.650 | 1,907,900 | +0.02(+0.43%) |
Feb 25, 2021 | 4.750 | 4.890 | 4.545 | 4.630 | 2,024,968 | -0.05(-1.07%) |
Feb 24, 2021 | 4.200 | 4.690 | 4.180 | 4.680 | 1,676,039 | +0.53(+12.77%) |
Feb 23, 2021 | 4.220 | 4.270 | 3.940 | 4.150 | 1,141,615 | -0.01(-0.24%) |
Feb 22, 2021 | 3.870 | 4.370 | 3.840 | 4.160 | 1,727,989 | +0.22(+5.58%) |
Feb 19, 2021 | 3.780 | 3.990 | 3.770 | 3.940 | 1,019,100 | +0.15(+3.96%) |
Feb 18, 2021 | 3.800 | 3.850 | 3.690 | 3.790 | 1,637,731 | -0.04(-1.04%) |
Feb 17, 2021 | 4.010 | 4.040 | 3.760 | 3.830 | 1,559,887 | -0.17(-4.25%) |
Feb 16, 2021 | 4.000 | 4.070 | 3.900 | 4.000 | 2,578,932 | +0.03(+0.76%) |
Feb 12, 2021 | 3.770 | 3.980 | 3.700 | 3.970 | 1,049,600 | +0.17(+4.47%) |
Feb 11, 2021 | 3.890 | 3.990 | 3.660 | 3.800 | 1,791,968 | -0.12(-3.06%) |
Feb 10, 2021 | 3.820 | 3.950 | 3.800 | 3.920 | 1,101,554 | +0.11(+2.89%) |
Feb 09, 2021 | 3.850 | 3.890 | 3.730 | 3.810 | 1,122,874 | -0.08(-2.06%) |
Feb 08, 2021 | 3.820 | 4.020 | 3.790 | 3.890 | 1,198,649 | +0.12(+3.18%) |
Feb 05, 2021 | 3.850 | 3.980 | 3.725 | 3.770 | 1,341,000 | -0.02(-0.53%) |
Feb 04, 2021 | 3.610 | 3.790 | 3.550 | 3.790 | 1,574,585 | +0.19(+5.28%) |
Feb 03, 2021 | 3.510 | 3.650 | 3.510 | 3.600 | 1,776,397 | +0.10(+2.86%) |
Feb 02, 2021 | 3.690 | 3.720 | 3.450 | 3.500 | 1,300,408 | -0.03(-0.85%) |
Feb 01, 2021 | 3.340 | 3.660 | 3.165 | 3.530 | 3,020,592 | +0.21(+6.33%) |
Jan 29, 2021 | 3.340 | 3.520 | 3.280 | 3.320 | 2,112,400 | -0.07(-2.06%) |
Jan 28, 2021 | 3.200 | 3.400 | 3.190 | 3.390 | 2,827,652 | +0.24(+7.62%) |
Jan 27, 2021 | 3.300 | 3.460 | 3.060 | 3.150 | 4,058,813 | -0.11(-3.37%) |
Jan 26, 2021 | 3.480 | 3.520 | 3.260 | 3.260 | 1,266,649 | -0.18(-5.23%) |
Jan 25, 2021 | 3.510 | 3.540 | 3.320 | 3.440 | 1,455,270 | -0.15(-4.18%) |
Jan 22, 2021 | 3.330 | 3.600 | 3.320 | 3.590 | 1,589,700 | +0.15(+4.36%) |
Jan 21, 2021 | 3.690 | 3.700 | 3.410 | 3.440 | 2,917,757 | -0.25(-6.78%) |
Jan 20, 2021 | 3.880 | 3.930 | 3.610 | 3.690 | 1,287,531 | -0.14(-3.66%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.750 | 3.830 | 775,099 | +0.00(+0.00%) |
Jan 15, 2021 | 3.900 | 3.990 | 3.710 | 3.830 | 1,821,100 | -0.18(-4.49%) |
Jan 14, 2021 | 3.970 | 4.090 | 3.950 | 4.010 | 1,957,738 | +0.11(+2.82%) |
Jan 13, 2021 | 4.130 | 4.130 | 3.850 | 3.900 | 1,176,525 | -0.22(-5.34%) |
Jan 12, 2021 | 3.940 | 4.270 | 3.940 | 4.120 | 1,655,354 | +0.25(+6.46%) |
Jan 11, 2021 | 3.810 | 3.890 | 3.760 | 3.870 | 920,530 | -0.04(-1.02%) |
Jan 08, 2021 | 4.000 | 4.000 | 3.785 | 3.910 | 823,400 | -0.10(-2.49%) |
Jan 07, 2021 | 4.070 | 4.130 | 3.920 | 4.010 | 920,225 | -0.06(-1.47%) |
Jan 06, 2021 | 4.050 | 4.240 | 3.905 | 4.070 | 2,340,512 | +0.07(+1.75%) |
Jan 05, 2021 | 3.560 | 4.140 | 3.560 | 4.000 | 1,931,047 | +0.41(+11.42%) |