Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.260 | 3.440 | 3.110 | 3.310 | 4,866,014 | +0.31(+10.33%) |
Mar 30, 2021 | 2.700 | 3.050 | 2.670 | 3.000 | 3,683,472 | +0.28(+10.29%) |
Mar 29, 2021 | 2.910 | 2.950 | 2.650 | 2.720 | 2,718,950 | -0.23(-7.80%) |
Mar 26, 2021 | 2.950 | 3.000 | 2.800 | 2.950 | 1,810,300 | -0.02(-0.67%) |
Mar 25, 2021 | 2.580 | 3.060 | 2.530 | 2.970 | 3,186,692 | +0.11(+3.85%) |
Mar 24, 2021 | 3.200 | 3.240 | 2.840 | 2.860 | 3,953,562 | -0.30(-9.49%) |
Mar 23, 2021 | 3.390 | 3.430 | 3.120 | 3.160 | 3,472,513 | -0.28(-8.14%) |
Mar 22, 2021 | 3.570 | 3.590 | 3.410 | 3.440 | 1,745,505 | -0.14(-3.91%) |
Mar 19, 2021 | 3.400 | 3.590 | 3.300 | 3.580 | 2,041,900 | +0.14(+4.07%) |
Mar 18, 2021 | 3.720 | 3.740 | 3.400 | 3.440 | 2,222,376 | -0.34(-8.99%) |
Mar 17, 2021 | 3.490 | 3.870 | 3.350 | 3.780 | 2,518,201 | +0.18(+5.00%) |
Mar 16, 2021 | 4.010 | 4.010 | 3.510 | 3.600 | 4,054,686 | -0.40(-10.00%) |
Mar 15, 2021 | 4.000 | 4.120 | 3.820 | 4.000 | 3,447,471 | +0.14(+3.63%) |
Mar 12, 2021 | 3.550 | 4.220 | 3.470 | 3.860 | 7,567,400 | +0.15(+4.04%) |
Mar 11, 2021 | 3.720 | 3.750 | 3.550 | 3.710 | 4,227,595 | +0.17(+4.80%) |
Mar 10, 2021 | 3.710 | 3.769 | 3.460 | 3.540 | 4,313,585 | +0.00(+0.00%) |
Mar 09, 2021 | 3.250 | 3.580 | 3.230 | 3.540 | 5,450,761 | +0.43(+13.83%) |
Mar 08, 2021 | 2.940 | 3.700 | 2.850 | 3.110 | 13,275,866 | +0.46(+17.36%) |
Mar 05, 2021 | 2.940 | 2.960 | 2.135 | 2.650 | 8,990,300 | -0.26(-8.93%) |
Mar 04, 2021 | 3.350 | 3.430 | 2.700 | 2.910 | 7,330,350 | -0.51(-14.91%) |
Mar 03, 2021 | 3.770 | 3.820 | 3.380 | 3.420 | 3,055,654 | -0.33(-8.80%) |
Mar 02, 2021 | 3.920 | 4.090 | 3.720 | 3.750 | 3,001,789 | -0.13(-3.35%) |
Mar 01, 2021 | 3.800 | 4.030 | 3.710 | 3.880 | 2,971,237 | +0.21(+5.72%) |
Feb 26, 2021 | 3.680 | 3.870 | 3.450 | 3.670 | 2,856,000 | -0.02(-0.54%) |
Feb 25, 2021 | 4.020 | 4.060 | 3.630 | 3.690 | 4,133,835 | -0.39(-9.56%) |
Feb 24, 2021 | 3.910 | 4.240 | 3.820 | 4.080 | 3,439,913 | +0.20(+5.15%) |
Feb 23, 2021 | 3.760 | 3.900 | 3.210 | 3.880 | 6,651,291 | -0.27(-6.51%) |
Feb 22, 2021 | 4.470 | 4.580 | 4.060 | 4.150 | 4,215,811 | -0.49(-10.56%) |
Feb 19, 2021 | 4.420 | 4.740 | 4.330 | 4.640 | 4,514,900 | +0.28(+6.42%) |
Feb 18, 2021 | 4.560 | 4.620 | 4.290 | 4.360 | 4,127,647 | -0.29(-6.24%) |
Feb 17, 2021 | 4.930 | 4.960 | 4.410 | 4.650 | 6,374,847 | -0.37(-7.37%) |
Feb 16, 2021 | 5.270 | 5.300 | 4.830 | 5.020 | 5,832,422 | -0.18(-3.46%) |
Feb 12, 2021 | 5.090 | 5.400 | 4.950 | 5.200 | 4,260,400 | +0.09(+1.76%) |
Feb 11, 2021 | 5.500 | 5.510 | 4.820 | 5.110 | 8,004,317 | -0.31(-5.72%) |
Feb 10, 2021 | 5.800 | 6.150 | 5.170 | 5.420 | 13,077,523 | -0.09(-1.63%) |
Feb 09, 2021 | 4.890 | 5.830 | 4.810 | 5.510 | 17,450,986 | +0.64(+13.14%) |
Feb 08, 2021 | 4.920 | 4.930 | 4.610 | 4.870 | 7,015,438 | +0.01(+0.21%) |
Feb 05, 2021 | 5.010 | 5.050 | 4.650 | 4.860 | 6,990,600 | -0.04(-0.82%) |
Feb 04, 2021 | 5.020 | 5.390 | 4.820 | 4.900 | 10,300,048 | +0.08(+1.66%) |
Feb 03, 2021 | 4.540 | 5.150 | 4.410 | 4.820 | 11,808,034 | +0.36(+8.07%) |
Feb 02, 2021 | 4.750 | 4.810 | 4.400 | 4.460 | 9,026,605 | +0.07(+1.59%) |
Feb 01, 2021 | 4.350 | 4.860 | 4.050 | 4.390 | 10,993,307 | +0.38(+9.48%) |
Jan 29, 2021 | 4.540 | 4.800 | 4.010 | 4.010 | 7,993,900 | -0.71(-15.04%) |
Jan 28, 2021 | 5.080 | 5.100 | 4.100 | 4.720 | 10,930,654 | -0.13(-2.68%) |
Jan 27, 2021 | 4.710 | 5.640 | 4.650 | 4.850 | 14,377,139 | -0.60(-11.01%) |
Jan 26, 2021 | 6.050 | 6.200 | 5.210 | 5.450 | 17,610,660 | -0.39(-6.68%) |
Jan 25, 2021 | 6.110 | 7.300 | 5.160 | 5.840 | 43,985,864 | +0.24(+4.29%) |
Jan 22, 2021 | 4.140 | 5.625 | 4.100 | 5.600 | 51,051,100 | +1.42(+33.97%) |
Jan 21, 2021 | 3.420 | 4.650 | 3.250 | 4.180 | 45,185,304 | +0.58(+16.11%) |
Jan 20, 2021 | 3.540 | 3.850 | 3.010 | 3.600 | 25,454,642 | +0.27(+8.11%) |
Jan 19, 2021 | 3.030 | 3.410 | 2.880 | 3.330 | 18,137,004 | +0.45(+15.63%) |
Jan 15, 2021 | 2.930 | 3.080 | 2.820 | 2.880 | 13,578,000 | -0.05(-1.71%) |
Jan 14, 2021 | 2.990 | 2.990 | 2.850 | 2.930 | 9,311,615 | -0.06(-2.01%) |
Jan 13, 2021 | 3.670 | 3.750 | 2.760 | 2.990 | 51,339,144 | -0.06(-1.97%) |
Jan 12, 2021 | 2.930 | 3.090 | 2.710 | 3.050 | 17,684,766 | +0.24(+8.54%) |
Jan 11, 2021 | 2.840 | 3.050 | 2.760 | 2.810 | 10,570,425 | +0.03(+1.08%) |
Jan 08, 2021 | 3.090 | 3.120 | 2.770 | 2.780 | 10,015,900 | +0.03(+1.09%) |
Jan 07, 2021 | 2.860 | 2.900 | 2.660 | 2.750 | 9,415,767 | +0.16(+6.18%) |
Jan 06, 2021 | 2.890 | 2.900 | 2.540 | 2.590 | 6,674,026 | -0.11(-4.07%) |
Jan 05, 2021 | 2.640 | 2.730 | 2.610 | 2.700 | 1,455,425 | +0.00(+0.00%) |