Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.627 | 3.733 | 3.600 | 3.698 | 5,740,801 | +0.09(+2.46%) |
Mar 30, 2021 | 3.583 | 3.667 | 3.521 | 3.609 | 4,496,899 | -0.01(-0.24%) |
Mar 29, 2021 | 3.654 | 3.680 | 3.547 | 3.618 | 5,538,687 | -0.09(-2.39%) |
Mar 26, 2021 | 3.618 | 3.707 | 3.547 | 3.707 | 7,736,787 | +0.18(+5.03%) |
Mar 25, 2021 | 3.529 | 3.538 | 3.388 | 3.529 | 7,365,922 | -0.10(-2.69%) |
Mar 24, 2021 | 3.547 | 3.760 | 3.547 | 3.627 | 6,879,032 | +0.16(+4.60%) |
Mar 23, 2021 | 3.574 | 3.605 | 3.450 | 3.467 | 7,903,354 | -0.26(-6.90%) |
Mar 22, 2021 | 3.866 | 3.875 | 3.707 | 3.725 | 6,472,682 | -0.15(-3.89%) |
Mar 19, 2021 | 3.636 | 3.884 | 3.565 | 3.875 | 8,461,413 | +0.23(+6.33%) |
Mar 18, 2021 | 3.955 | 3.999 | 3.627 | 3.645 | 7,629,631 | -0.35(-8.87%) |
Mar 17, 2021 | 3.813 | 4.017 | 3.778 | 3.999 | 5,221,144 | +0.17(+4.40%) |
Mar 16, 2021 | 3.946 | 3.964 | 3.809 | 3.831 | 8,166,406 | -0.19(-4.64%) |
Mar 15, 2021 | 4.070 | 4.070 | 3.902 | 4.017 | 5,607,400 | -0.04(-1.09%) |
Mar 12, 2021 | 4.017 | 4.133 | 3.973 | 4.062 | 5,590,311 | +0.03(+0.71%) |
Mar 11, 2021 | 4.121 | 4.121 | 3.997 | 4.033 | 5,432,724 | -0.03(-0.66%) |
Mar 10, 2021 | 3.820 | 4.104 | 3.802 | 4.059 | 8,713,868 | +0.26(+6.76%) |
Mar 09, 2021 | 3.767 | 3.918 | 3.714 | 3.802 | 6,454,475 | +0.04(+0.94%) |
Mar 08, 2021 | 3.900 | 3.944 | 3.687 | 3.767 | 8,814,118 | -0.09(-2.30%) |
Mar 05, 2021 | 3.669 | 3.855 | 3.652 | 3.855 | 12,160,915 | +0.29(+8.21%) |
Mar 04, 2021 | 3.501 | 3.625 | 3.341 | 3.563 | 10,741,985 | +0.12(+3.61%) |
Mar 03, 2021 | 3.421 | 3.492 | 3.377 | 3.439 | 5,703,974 | +0.04(+1.04%) |
Mar 02, 2021 | 3.306 | 3.474 | 3.279 | 3.403 | 6,245,013 | +0.10(+2.95%) |
Mar 01, 2021 | 3.324 | 3.412 | 3.244 | 3.306 | 6,482,207 | +0.06(+1.91%) |
Feb 26, 2021 | 3.288 | 3.359 | 3.165 | 3.244 | 7,425,013 | -0.14(-4.19%) |
Feb 25, 2021 | 3.616 | 3.669 | 3.359 | 3.386 | 7,489,084 | -0.23(-6.37%) |
Feb 24, 2021 | 3.563 | 3.723 | 3.465 | 3.616 | 10,119,011 | +0.11(+3.03%) |
Feb 23, 2021 | 3.501 | 3.545 | 3.271 | 3.510 | 8,611,414 | +0.09(+2.59%) |
Feb 22, 2021 | 3.253 | 3.519 | 3.253 | 3.421 | 8,681,004 | +0.19(+6.04%) |
Feb 19, 2021 | 3.138 | 3.269 | 3.111 | 3.226 | 7,562,324 | +0.00(+0.00%) |
Feb 18, 2021 | 3.111 | 3.350 | 3.093 | 3.226 | 13,955,434 | +0.30(+10.30%) |
Feb 17, 2021 | 2.889 | 2.934 | 2.810 | 2.925 | 6,003,820 | +0.02(+0.61%) |
Feb 16, 2021 | 2.943 | 2.987 | 2.863 | 2.907 | 3,702,678 | +0.04(+1.55%) |
Feb 12, 2021 | 2.721 | 2.876 | 2.686 | 2.863 | 4,155,972 | +0.11(+3.86%) |
Feb 11, 2021 | 2.783 | 2.836 | 2.730 | 2.756 | 5,074,665 | -0.04(-1.27%) |
Feb 10, 2021 | 2.827 | 2.845 | 2.765 | 2.792 | 4,749,523 | -0.02(-0.63%) |
Feb 09, 2021 | 2.836 | 2.845 | 2.734 | 2.810 | 2,791,826 | -0.05(-1.86%) |
Feb 08, 2021 | 2.881 | 2.907 | 2.836 | 2.863 | 3,412,269 | +0.02(+0.62%) |
Feb 05, 2021 | 2.827 | 2.912 | 2.810 | 2.845 | 3,935,734 | +0.05(+1.90%) |
Feb 04, 2021 | 2.845 | 2.845 | 2.730 | 2.792 | 5,509,049 | -0.02(-0.63%) |
Feb 03, 2021 | 2.703 | 2.845 | 2.703 | 2.810 | 5,545,414 | +0.12(+4.62%) |
Feb 02, 2021 | 2.756 | 2.827 | 2.650 | 2.686 | 5,954,907 | +0.03(+1.00%) |
Feb 01, 2021 | 2.508 | 2.686 | 2.446 | 2.659 | 5,601,512 | +0.23(+9.49%) |
Jan 29, 2021 | 2.499 | 2.579 | 2.406 | 2.429 | 5,335,237 | -0.07(-2.84%) |
Jan 28, 2021 | 2.526 | 2.535 | 2.393 | 2.499 | 4,391,607 | +0.04(+1.44%) |
Jan 27, 2021 | 2.402 | 2.588 | 2.358 | 2.464 | 4,858,303 | +0.01(+0.36%) |
Jan 26, 2021 | 2.668 | 2.703 | 2.455 | 2.455 | 4,700,899 | -0.19(-7.05%) |
Jan 25, 2021 | 2.641 | 2.659 | 2.561 | 2.641 | 3,916,503 | -0.02(-0.67%) |
Jan 22, 2021 | 2.686 | 2.731 | 2.632 | 2.659 | 4,508,894 | -0.14(-5.06%) |
Jan 21, 2021 | 2.863 | 2.907 | 2.748 | 2.801 | 6,434,678 | -0.04(-1.56%) |
Jan 20, 2021 | 2.783 | 2.934 | 2.756 | 2.845 | 5,366,184 | +0.15(+5.59%) |
Jan 19, 2021 | 2.597 | 2.712 | 2.570 | 2.694 | 4,434,929 | +0.11(+4.11%) |
Jan 15, 2021 | 2.668 | 2.690 | 2.579 | 2.588 | 4,730,711 | -0.14(-5.19%) |
Jan 14, 2021 | 2.544 | 2.756 | 2.508 | 2.730 | 4,449,273 | +0.22(+8.83%) |
Jan 13, 2021 | 2.544 | 2.544 | 2.455 | 2.508 | 2,853,601 | -0.01(-0.35%) |
Jan 12, 2021 | 2.437 | 2.526 | 2.429 | 2.517 | 4,805,818 | +0.13(+5.58%) |
Jan 11, 2021 | 2.331 | 2.403 | 2.304 | 2.384 | 3,617,948 | -0.02(-0.74%) |
Jan 08, 2021 | 2.464 | 2.517 | 2.318 | 2.402 | 3,303,679 | -0.04(-1.45%) |
Jan 07, 2021 | 2.446 | 2.539 | 2.393 | 2.437 | 3,801,919 | +0.06(+2.61%) |
Jan 06, 2021 | 2.393 | 2.429 | 2.313 | 2.375 | 5,123,083 | +0.04(+1.90%) |
Jan 05, 2021 | 2.145 | 2.384 | 2.145 | 2.331 | 5,347,659 | +0.23(+10.97%) |