Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.106 | 3.128 | 3.081 | 3.115 | 5,900,512 | -0.04(-1.15%) |
Mar 30, 2021 | 3.124 | 3.160 | 3.115 | 3.151 | 4,138,811 | +0.05(+1.76%) |
Mar 29, 2021 | 3.087 | 3.124 | 3.060 | 3.097 | 5,431,243 | -0.05(-1.44%) |
Mar 26, 2021 | 3.133 | 3.169 | 3.087 | 3.142 | 7,622,007 | +0.06(+2.07%) |
Mar 25, 2021 | 3.033 | 3.087 | 3.006 | 3.078 | 5,681,924 | +0.02(+0.59%) |
Mar 24, 2021 | 3.060 | 3.106 | 3.051 | 3.060 | 5,208,348 | +0.01(+0.30%) |
Mar 23, 2021 | 3.087 | 3.110 | 3.033 | 3.051 | 6,188,925 | -0.06(-2.04%) |
Mar 22, 2021 | 3.124 | 3.124 | 3.069 | 3.115 | 5,613,750 | -0.04(-1.15%) |
Mar 19, 2021 | 3.169 | 3.178 | 3.124 | 3.151 | 7,417,400 | -0.05(-1.42%) |
Mar 18, 2021 | 3.224 | 3.287 | 3.187 | 3.196 | 7,771,659 | +0.02(+0.57%) |
Mar 17, 2021 | 3.178 | 3.206 | 3.133 | 3.178 | 4,168,480 | +0.01(+0.29%) |
Mar 16, 2021 | 3.178 | 3.187 | 3.124 | 3.169 | 4,603,815 | -0.05(-1.41%) |
Mar 15, 2021 | 3.224 | 3.237 | 3.160 | 3.215 | 4,723,038 | -0.05(-1.67%) |
Mar 12, 2021 | 3.206 | 3.269 | 3.196 | 3.269 | 5,708,081 | +0.08(+2.56%) |
Mar 11, 2021 | 3.151 | 3.206 | 3.133 | 3.187 | 3,946,600 | -0.05(-1.68%) |
Mar 10, 2021 | 3.215 | 3.251 | 3.187 | 3.242 | 4,623,693 | +0.02(+0.56%) |
Mar 09, 2021 | 3.196 | 3.260 | 3.169 | 3.224 | 8,916,918 | -0.08(-2.47%) |
Mar 08, 2021 | 3.296 | 3.324 | 3.269 | 3.305 | 8,804,608 | -0.04(-1.09%) |
Mar 05, 2021 | 3.296 | 3.351 | 3.225 | 3.342 | 11,541,922 | +0.14(+4.25%) |
Mar 04, 2021 | 3.224 | 3.260 | 3.169 | 3.206 | 10,003,557 | -0.03(-0.84%) |
Mar 03, 2021 | 3.206 | 3.260 | 3.206 | 3.233 | 10,083,639 | +0.03(+0.85%) |
Mar 02, 2021 | 3.206 | 3.224 | 3.178 | 3.206 | 7,188,573 | +0.00(+0.00%) |
Mar 01, 2021 | 3.187 | 3.233 | 3.178 | 3.206 | 7,083,203 | +0.02(+0.57%) |
Feb 26, 2021 | 3.215 | 3.233 | 3.169 | 3.187 | 11,692,019 | -0.05(-1.40%) |
Feb 25, 2021 | 3.342 | 3.360 | 3.233 | 3.233 | 10,738,596 | -0.04(-1.11%) |
Feb 24, 2021 | 3.242 | 3.278 | 3.233 | 3.269 | 4,878,000 | +0.00(+0.00%) |
Feb 23, 2021 | 3.269 | 3.287 | 3.215 | 3.269 | 8,224,922 | +0.06(+1.98%) |
Feb 22, 2021 | 3.178 | 3.233 | 3.169 | 3.206 | 11,015,288 | -0.10(-3.02%) |
Feb 19, 2021 | 3.242 | 3.314 | 3.242 | 3.305 | 18,512,336 | +0.12(+3.70%) |
Feb 18, 2021 | 3.178 | 3.196 | 3.124 | 3.187 | 9,440,024 | -0.01(-0.28%) |
Feb 17, 2021 | 3.187 | 3.206 | 3.151 | 3.196 | 15,175,352 | -0.04(-1.12%) |
Feb 16, 2021 | 3.169 | 3.233 | 3.151 | 3.233 | 13,010,215 | +0.14(+4.40%) |
Feb 12, 2021 | 3.051 | 3.097 | 3.051 | 3.097 | 3,954,162 | -0.02(-0.58%) |
Feb 11, 2021 | 3.069 | 3.124 | 3.042 | 3.115 | 10,716,666 | -0.01(-0.29%) |
Feb 10, 2021 | 3.169 | 3.178 | 3.115 | 3.124 | 5,894,182 | -0.01(-0.29%) |
Feb 09, 2021 | 3.115 | 3.133 | 3.087 | 3.133 | 5,231,923 | +0.01(+0.29%) |
Feb 08, 2021 | 3.106 | 3.133 | 3.087 | 3.124 | 7,270,847 | +0.08(+2.69%) |
Feb 05, 2021 | 3.042 | 3.051 | 3.006 | 3.042 | 7,051,573 | +0.12(+4.04%) |
Feb 04, 2021 | 2.906 | 2.951 | 2.897 | 2.924 | 5,341,659 | +0.08(+2.88%) |
Feb 03, 2021 | 2.797 | 2.842 | 2.788 | 2.842 | 5,980,786 | +0.04(+1.29%) |
Feb 02, 2021 | 2.788 | 2.806 | 2.761 | 2.806 | 8,519,033 | +0.13(+4.75%) |
Feb 01, 2021 | 2.697 | 2.697 | 2.652 | 2.679 | 4,641,863 | +0.02(+0.68%) |
Jan 29, 2021 | 2.697 | 2.715 | 2.652 | 2.661 | 7,347,692 | -0.07(-2.66%) |
Jan 28, 2021 | 2.715 | 2.779 | 2.706 | 2.733 | 5,111,012 | +0.07(+2.73%) |
Jan 27, 2021 | 2.733 | 2.742 | 2.652 | 2.661 | 6,986,733 | -0.15(-5.18%) |
Jan 26, 2021 | 2.815 | 2.842 | 2.797 | 2.806 | 6,499,194 | +0.03(+0.98%) |
Jan 25, 2021 | 2.761 | 2.788 | 2.733 | 2.779 | 6,408,100 | -0.07(-2.55%) |
Jan 22, 2021 | 2.860 | 2.879 | 2.824 | 2.851 | 6,316,066 | -0.08(-2.79%) |
Jan 21, 2021 | 2.969 | 2.988 | 2.906 | 2.933 | 6,493,797 | -0.04(-1.22%) |
Jan 20, 2021 | 2.951 | 2.969 | 2.933 | 2.969 | 4,740,449 | -0.02(-0.61%) |
Jan 19, 2021 | 2.988 | 2.988 | 2.960 | 2.988 | 6,470,962 | +0.00(+0.00%) |
Jan 15, 2021 | 3.051 | 3.062 | 2.960 | 2.988 | 6,021,930 | -0.12(-3.80%) |
Jan 14, 2021 | 3.087 | 3.115 | 3.069 | 3.106 | 7,035,032 | +0.00(+0.00%) |
Jan 13, 2021 | 3.133 | 3.142 | 3.097 | 3.106 | 6,786,763 | -0.04(-1.16%) |
Jan 12, 2021 | 3.087 | 3.151 | 3.078 | 3.142 | 12,123,078 | +0.04(+1.17%) |
Jan 11, 2021 | 3.042 | 3.124 | 3.033 | 3.106 | 15,281,417 | +0.05(+1.48%) |
Jan 08, 2021 | 3.042 | 3.078 | 3.006 | 3.060 | 15,995,930 | +0.01(+0.30%) |
Jan 07, 2021 | 3.033 | 3.087 | 3.033 | 3.051 | 7,273,309 | +0.00(+0.00%) |
Jan 06, 2021 | 3.006 | 3.087 | 2.997 | 3.051 | 17,174,694 | +0.20(+7.01%) |
Jan 05, 2021 | 2.815 | 2.870 | 2.815 | 2.851 | 8,564,672 | +0.06(+2.28%) |