Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.036 | 3.143 | 3.028 | 3.124 | 75,230,360 | +0.12(+4.05%) |
Mar 30, 2021 | 3.003 | 3.039 | 2.984 | 3.003 | 59,485,976 | +0.00(+0.00%) |
Mar 29, 2021 | 2.940 | 3.014 | 2.933 | 3.003 | 70,839,664 | +0.01(+0.49%) |
Mar 26, 2021 | 3.010 | 3.069 | 2.933 | 2.988 | 84,542,192 | +0.00(+0.00%) |
Mar 25, 2021 | 2.885 | 2.992 | 2.852 | 2.988 | 84,356,112 | +0.04(+1.25%) |
Mar 24, 2021 | 3.025 | 3.091 | 2.940 | 2.951 | 79,241,064 | -0.05(-1.72%) |
Mar 23, 2021 | 3.043 | 3.113 | 2.995 | 3.003 | 81,584,784 | -0.08(-2.63%) |
Mar 22, 2021 | 3.073 | 3.109 | 3.021 | 3.084 | 63,806,376 | -0.04(-1.41%) |
Mar 19, 2021 | 3.050 | 3.172 | 3.012 | 3.128 | 80,465,552 | +0.10(+3.16%) |
Mar 18, 2021 | 3.062 | 3.128 | 2.999 | 3.032 | 96,499,088 | -0.07(-2.37%) |
Mar 17, 2021 | 2.955 | 3.120 | 2.944 | 3.106 | 86,278,032 | +0.12(+3.95%) |
Mar 16, 2021 | 3.047 | 3.050 | 2.973 | 2.988 | 68,622,096 | -0.03(-0.98%) |
Mar 15, 2021 | 2.995 | 3.021 | 2.947 | 3.017 | 62,764,272 | +0.03(+0.86%) |
Mar 12, 2021 | 3.010 | 3.021 | 2.958 | 2.992 | 70,545,248 | -0.05(-1.58%) |
Mar 11, 2021 | 2.984 | 3.073 | 2.936 | 3.039 | 140,296,992 | +0.15(+5.23%) |
Mar 10, 2021 | 2.785 | 2.896 | 2.759 | 2.888 | 142,307,792 | +0.21(+7.84%) |
Mar 09, 2021 | 2.667 | 2.774 | 2.601 | 2.678 | 156,983,408 | +0.02(+0.83%) |
Mar 08, 2021 | 2.804 | 2.829 | 2.638 | 2.656 | 165,411,904 | -0.20(-7.09%) |
Mar 05, 2021 | 2.929 | 2.929 | 2.807 | 2.859 | 159,137,744 | +0.05(+1.70%) |
Mar 04, 2021 | 2.863 | 2.922 | 2.774 | 2.811 | 203,595,168 | +0.07(+2.69%) |
Mar 03, 2021 | 2.719 | 2.782 | 2.638 | 2.737 | 292,584,992 | -0.11(-4.01%) |
Mar 02, 2021 | 2.770 | 2.885 | 2.756 | 2.852 | 236,054,432 | -0.03(-0.90%) |
Mar 01, 2021 | 2.929 | 3.028 | 2.874 | 2.877 | 161,411,632 | -0.04(-1.51%) |
Feb 26, 2021 | 3.065 | 3.065 | 2.892 | 2.922 | 164,573,728 | -0.13(-4.11%) |
Feb 25, 2021 | 3.290 | 3.334 | 3.021 | 3.047 | 172,011,536 | -0.17(-5.16%) |
Feb 24, 2021 | 3.183 | 3.257 | 3.154 | 3.213 | 172,185,952 | +0.09(+2.95%) |
Feb 23, 2021 | 3.113 | 3.205 | 3.028 | 3.120 | 329,720,512 | +0.20(+6.68%) |
Feb 22, 2021 | 2.903 | 2.984 | 2.863 | 2.925 | 563,048,512 | -0.78(-21.00%) |
Feb 19, 2021 | 3.817 | 3.832 | 3.658 | 3.703 | 203,043,536 | -0.28(-7.12%) |
Feb 18, 2021 | 4.078 | 4.086 | 3.953 | 3.986 | 77,200,272 | -0.04(-0.92%) |
Feb 17, 2021 | 3.942 | 4.045 | 3.861 | 4.023 | 67,889,824 | +0.08(+2.06%) |
Feb 16, 2021 | 3.942 | 4.008 | 3.913 | 3.942 | 52,229,964 | +0.06(+1.42%) |
Feb 12, 2021 | 3.820 | 3.920 | 3.817 | 3.887 | 48,340,456 | +0.01(+0.19%) |
Feb 11, 2021 | 3.909 | 3.931 | 3.843 | 3.879 | 55,082,608 | +0.04(+1.06%) |
Feb 10, 2021 | 3.758 | 3.879 | 3.732 | 3.839 | 60,578,732 | +0.05(+1.36%) |
Feb 09, 2021 | 3.832 | 3.850 | 3.743 | 3.787 | 115,471,240 | -0.12(-3.11%) |
Feb 08, 2021 | 4.008 | 4.067 | 3.857 | 3.909 | 147,473,808 | -0.17(-4.16%) |
Feb 05, 2021 | 4.163 | 4.228 | 3.983 | 4.078 | 88,731,752 | +0.08(+1.93%) |
Feb 04, 2021 | 3.975 | 4.016 | 3.916 | 4.001 | 39,376,932 | -0.03(-0.82%) |
Feb 03, 2021 | 4.023 | 4.071 | 3.979 | 4.034 | 52,271,544 | +0.04(+1.11%) |
Feb 02, 2021 | 4.053 | 4.108 | 3.942 | 3.990 | 87,907,360 | +0.20(+5.35%) |
Feb 01, 2021 | 3.750 | 3.839 | 3.703 | 3.787 | 62,799,132 | +0.08(+2.29%) |
Jan 29, 2021 | 3.773 | 3.802 | 3.692 | 3.703 | 51,882,648 | -0.18(-4.74%) |
Jan 28, 2021 | 3.916 | 3.953 | 3.832 | 3.887 | 61,995,868 | +0.08(+2.03%) |
Jan 27, 2021 | 3.787 | 3.935 | 3.695 | 3.809 | 85,048,576 | -0.00(-0.10%) |
Jan 26, 2021 | 3.832 | 3.894 | 3.791 | 3.813 | 88,995,952 | +0.10(+2.58%) |
Jan 25, 2021 | 3.725 | 3.728 | 3.614 | 3.717 | 49,317,636 | -0.04(-0.98%) |
Jan 22, 2021 | 3.739 | 3.806 | 3.699 | 3.754 | 87,651,720 | -0.13(-3.23%) |
Jan 21, 2021 | 3.997 | 3.997 | 3.843 | 3.879 | 40,237,956 | -0.11(-2.77%) |
Jan 20, 2021 | 4.071 | 4.078 | 3.979 | 3.990 | 47,534,336 | -0.02(-0.46%) |
Jan 19, 2021 | 4.030 | 4.042 | 3.942 | 4.008 | 59,648,020 | -0.01(-0.18%) |
Jan 15, 2021 | 4.067 | 4.104 | 3.997 | 4.016 | 96,970,808 | -0.23(-5.46%) |
Jan 14, 2021 | 4.141 | 4.270 | 4.108 | 4.248 | 75,433,112 | +0.12(+2.85%) |
Jan 13, 2021 | 4.270 | 4.281 | 4.108 | 4.130 | 70,475,968 | -0.19(-4.35%) |
Jan 12, 2021 | 4.263 | 4.333 | 4.215 | 4.318 | 79,821,912 | +0.12(+2.81%) |
Jan 11, 2021 | 4.193 | 4.252 | 4.152 | 4.200 | 41,095,888 | -0.11(-2.48%) |
Jan 08, 2021 | 4.369 | 4.377 | 4.244 | 4.307 | 53,450,440 | +0.00(+0.00%) |
Jan 07, 2021 | 4.355 | 4.362 | 4.263 | 4.307 | 58,875,992 | +0.03(+0.60%) |
Jan 06, 2021 | 4.288 | 4.380 | 4.240 | 4.281 | 71,698,608 | +0.04(+0.87%) |
Jan 05, 2021 | 4.023 | 4.288 | 4.019 | 4.244 | 74,136,000 | +0.12(+2.95%) |