Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.220 | 2.280 | 2.180 | 2.250 | 748,178 | +0.08(+3.69%) |
Mar 30, 2021 | 2.050 | 2.170 | 2.050 | 2.170 | 813,602 | +0.06(+2.84%) |
Mar 29, 2021 | 2.160 | 2.160 | 2.020 | 2.110 | 1,359,060 | +0.01(+0.48%) |
Mar 26, 2021 | 2.160 | 2.170 | 2.030 | 2.100 | 1,927,100 | -0.05(-2.33%) |
Mar 25, 2021 | 2.260 | 2.260 | 2.120 | 2.150 | 1,941,951 | -0.12(-5.29%) |
Mar 24, 2021 | 2.370 | 2.375 | 2.220 | 2.270 | 1,062,765 | -0.05(-2.16%) |
Mar 23, 2021 | 2.450 | 2.460 | 2.310 | 2.320 | 1,452,964 | -0.14(-5.69%) |
Mar 22, 2021 | 2.520 | 2.650 | 2.460 | 2.460 | 1,058,088 | -0.11(-4.28%) |
Mar 19, 2021 | 2.570 | 2.650 | 2.460 | 2.570 | 2,917,800 | +0.03(+1.18%) |
Mar 18, 2021 | 2.600 | 2.635 | 2.540 | 2.540 | 849,907 | -0.13(-4.87%) |
Mar 17, 2021 | 2.560 | 2.720 | 2.540 | 2.670 | 1,039,616 | +0.10(+3.89%) |
Mar 16, 2021 | 2.640 | 2.670 | 2.550 | 2.570 | 818,530 | -0.09(-3.38%) |
Mar 15, 2021 | 2.640 | 2.720 | 2.620 | 2.660 | 957,430 | +0.05(+1.92%) |
Mar 12, 2021 | 2.510 | 2.630 | 2.489 | 2.610 | 572,800 | +0.04(+1.56%) |
Mar 11, 2021 | 2.510 | 2.590 | 2.470 | 2.570 | 969,010 | +0.08(+3.21%) |
Mar 10, 2021 | 2.470 | 2.530 | 2.410 | 2.490 | 808,935 | +0.08(+3.32%) |
Mar 09, 2021 | 2.470 | 2.480 | 2.390 | 2.410 | 868,757 | +0.05(+2.12%) |
Mar 08, 2021 | 2.340 | 2.400 | 2.310 | 2.360 | 693,402 | -0.01(-0.42%) |
Mar 05, 2021 | 2.410 | 2.440 | 2.270 | 2.370 | 1,173,800 | -0.02(-0.84%) |
Mar 04, 2021 | 2.440 | 2.480 | 2.300 | 2.390 | 1,715,979 | -0.05(-2.05%) |
Mar 03, 2021 | 2.530 | 2.540 | 2.420 | 2.440 | 1,289,656 | -0.12(-4.69%) |
Mar 02, 2021 | 2.520 | 2.600 | 2.500 | 2.560 | 829,285 | +0.06(+2.40%) |
Mar 01, 2021 | 2.630 | 2.630 | 2.490 | 2.500 | 1,351,152 | -0.11(-4.21%) |
Feb 26, 2021 | 2.680 | 2.700 | 2.510 | 2.610 | 2,013,500 | -0.15(-5.43%) |
Feb 25, 2021 | 2.900 | 2.920 | 2.730 | 2.760 | 1,357,522 | -0.13(-4.50%) |
Feb 24, 2021 | 2.800 | 2.920 | 2.720 | 2.890 | 2,042,962 | +0.10(+3.58%) |
Feb 23, 2021 | 2.800 | 2.800 | 2.620 | 2.790 | 1,996,937 | +0.05(+1.82%) |
Feb 22, 2021 | 2.620 | 2.770 | 2.590 | 2.740 | 1,643,785 | +0.13(+4.98%) |
Feb 19, 2021 | 2.660 | 2.661 | 2.560 | 2.610 | 797,400 | +0.04(+1.56%) |
Feb 18, 2021 | 2.630 | 2.670 | 2.570 | 2.570 | 754,669 | -0.09(-3.38%) |
Feb 17, 2021 | 2.680 | 2.680 | 2.610 | 2.660 | 983,625 | -0.05(-1.85%) |
Feb 16, 2021 | 2.710 | 2.770 | 2.660 | 2.710 | 1,150,063 | -0.03(-1.09%) |
Feb 12, 2021 | 2.710 | 2.800 | 2.670 | 2.740 | 1,248,400 | +0.03(+1.11%) |
Feb 11, 2021 | 2.710 | 2.760 | 2.660 | 2.710 | 1,154,937 | +0.02(+0.74%) |
Feb 10, 2021 | 2.700 | 2.720 | 2.600 | 2.690 | 1,266,428 | +0.00(+0.00%) |
Feb 09, 2021 | 2.740 | 2.740 | 2.650 | 2.690 | 1,149,097 | -0.05(-1.82%) |
Feb 08, 2021 | 2.720 | 2.740 | 2.630 | 2.740 | 1,506,592 | +0.07(+2.62%) |
Feb 05, 2021 | 2.680 | 2.700 | 2.610 | 2.670 | 1,299,300 | +0.06(+2.30%) |
Feb 04, 2021 | 2.620 | 2.650 | 2.520 | 2.610 | 1,635,105 | -0.09(-3.33%) |
Feb 03, 2021 | 2.750 | 2.750 | 2.660 | 2.700 | 789,873 | -0.04(-1.46%) |
Feb 02, 2021 | 2.860 | 2.880 | 2.670 | 2.740 | 1,686,145 | -0.25(-8.36%) |
Feb 01, 2021 | 3.210 | 3.210 | 2.820 | 2.990 | 5,228,669 | +0.28(+10.33%) |
Jan 29, 2021 | 2.830 | 2.850 | 2.640 | 2.710 | 1,739,200 | +0.06(+2.26%) |
Jan 28, 2021 | 2.670 | 2.710 | 2.510 | 2.650 | 2,039,236 | +0.23(+9.50%) |
Jan 27, 2021 | 2.520 | 2.560 | 2.410 | 2.420 | 1,464,762 | -0.12(-4.72%) |
Jan 26, 2021 | 2.540 | 2.600 | 2.500 | 2.540 | 868,660 | +0.01(+0.40%) |
Jan 25, 2021 | 2.640 | 2.660 | 2.500 | 2.530 | 1,383,348 | -0.08(-3.07%) |
Jan 22, 2021 | 2.600 | 2.665 | 2.562 | 2.610 | 662,100 | -0.07(-2.61%) |
Jan 21, 2021 | 2.770 | 2.780 | 2.620 | 2.680 | 1,176,060 | -0.06(-2.19%) |
Jan 20, 2021 | 2.720 | 2.780 | 2.680 | 2.740 | 1,442,783 | +0.09(+3.40%) |
Jan 19, 2021 | 2.660 | 2.670 | 2.600 | 2.650 | 823,760 | +0.04(+1.53%) |
Jan 15, 2021 | 2.650 | 2.690 | 2.560 | 2.610 | 2,699,200 | -0.22(-7.77%) |
Jan 14, 2021 | 2.820 | 2.890 | 2.760 | 2.830 | 828,559 | +0.03(+1.07%) |
Jan 13, 2021 | 2.860 | 2.890 | 2.800 | 2.800 | 893,431 | -0.08(-2.78%) |
Jan 12, 2021 | 2.940 | 2.960 | 2.760 | 2.880 | 2,072,999 | -0.07(-2.37%) |
Jan 11, 2021 | 3.020 | 3.050 | 2.920 | 2.950 | 806,470 | -0.07(-2.32%) |
Jan 08, 2021 | 3.230 | 3.270 | 2.950 | 3.020 | 2,377,600 | -0.37(-10.91%) |
Jan 07, 2021 | 3.420 | 3.420 | 3.300 | 3.390 | 975,203 | -0.01(-0.29%) |
Jan 06, 2021 | 3.350 | 3.440 | 3.290 | 3.400 | 1,293,634 | +0.00(+0.00%) |
Jan 05, 2021 | 3.430 | 3.460 | 3.300 | 3.400 | 1,481,205 | +0.03(+0.89%) |