Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.290 | 3.500 | 3.280 | 3.440 | 429,998 | +0.15(+4.56%) |
Mar 30, 2021 | 3.240 | 3.375 | 3.200 | 3.290 | 189,900 | +0.06(+1.86%) |
Mar 29, 2021 | 3.350 | 3.520 | 3.200 | 3.230 | 449,698 | -0.21(-6.10%) |
Mar 26, 2021 | 3.550 | 3.555 | 3.400 | 3.440 | 284,400 | -0.08(-2.27%) |
Mar 25, 2021 | 3.350 | 3.580 | 3.310 | 3.520 | 373,579 | +0.15(+4.45%) |
Mar 24, 2021 | 3.520 | 3.690 | 3.360 | 3.370 | 700,356 | -0.13(-3.71%) |
Mar 23, 2021 | 3.680 | 3.700 | 3.480 | 3.500 | 543,209 | -0.27(-7.16%) |
Mar 22, 2021 | 3.800 | 3.820 | 3.700 | 3.770 | 350,055 | +0.03(+0.80%) |
Mar 19, 2021 | 3.670 | 3.840 | 3.510 | 3.740 | 776,900 | +0.07(+1.91%) |
Mar 18, 2021 | 3.960 | 4.000 | 3.630 | 3.670 | 1,042,383 | -0.34(-8.48%) |
Mar 17, 2021 | 3.860 | 4.040 | 3.770 | 4.010 | 2,199,058 | -0.07(-1.72%) |
Mar 16, 2021 | 3.910 | 4.850 | 3.650 | 4.080 | 49,333,044 | +1.12(+37.84%) |
Mar 15, 2021 | 2.850 | 3.040 | 2.800 | 2.960 | 7,079,314 | +0.10(+3.50%) |
Mar 12, 2021 | 2.970 | 2.970 | 2.800 | 2.860 | 422,500 | -0.07(-2.39%) |
Mar 11, 2021 | 2.830 | 2.950 | 2.800 | 2.930 | 227,989 | +0.15(+5.40%) |
Mar 10, 2021 | 2.830 | 2.830 | 2.755 | 2.780 | 175,167 | +0.01(+0.36%) |
Mar 09, 2021 | 2.770 | 2.860 | 2.750 | 2.770 | 144,126 | +0.01(+0.36%) |
Mar 08, 2021 | 2.830 | 2.830 | 2.730 | 2.760 | 190,177 | -0.04(-1.43%) |
Mar 05, 2021 | 2.780 | 2.830 | 2.610 | 2.800 | 310,400 | +0.05(+1.82%) |
Mar 04, 2021 | 2.830 | 2.880 | 2.630 | 2.750 | 501,862 | -0.12(-4.18%) |
Mar 03, 2021 | 2.970 | 2.990 | 2.829 | 2.870 | 341,154 | -0.09(-3.04%) |
Mar 02, 2021 | 3.080 | 3.080 | 2.920 | 2.960 | 169,770 | +0.01(+0.34%) |
Mar 01, 2021 | 2.940 | 3.040 | 2.940 | 2.950 | 199,807 | +0.03(+1.03%) |
Feb 26, 2021 | 2.950 | 3.210 | 2.855 | 2.920 | 240,700 | -0.03(-1.02%) |
Feb 25, 2021 | 3.010 | 3.100 | 2.920 | 2.950 | 197,985 | -0.12(-3.91%) |
Feb 24, 2021 | 3.030 | 3.160 | 2.960 | 3.070 | 364,851 | +0.06(+1.99%) |
Feb 23, 2021 | 3.180 | 3.190 | 2.880 | 3.010 | 424,112 | -0.20(-6.23%) |
Feb 22, 2021 | 3.450 | 3.450 | 3.200 | 3.210 | 156,572 | -0.21(-6.14%) |
Feb 19, 2021 | 3.290 | 3.430 | 3.220 | 3.420 | 153,400 | +0.13(+3.95%) |
Feb 18, 2021 | 3.370 | 3.390 | 3.150 | 3.290 | 230,513 | -0.06(-1.79%) |
Feb 17, 2021 | 3.440 | 3.440 | 3.300 | 3.350 | 202,740 | -0.11(-3.18%) |
Feb 16, 2021 | 3.250 | 3.590 | 3.220 | 3.460 | 587,194 | +0.19(+5.81%) |
Feb 12, 2021 | 3.270 | 3.350 | 3.210 | 3.270 | 245,100 | +0.00(+0.00%) |
Feb 11, 2021 | 3.380 | 3.400 | 3.250 | 3.270 | 217,035 | -0.04(-1.21%) |
Feb 10, 2021 | 3.450 | 3.470 | 3.180 | 3.310 | 350,461 | -0.10(-2.93%) |
Feb 09, 2021 | 3.460 | 3.550 | 3.390 | 3.410 | 450,157 | -0.03(-0.87%) |
Feb 08, 2021 | 3.380 | 3.440 | 3.230 | 3.440 | 424,415 | +0.17(+5.20%) |
Feb 05, 2021 | 3.330 | 3.384 | 3.180 | 3.270 | 322,400 | +0.02(+0.62%) |
Feb 04, 2021 | 3.040 | 3.360 | 2.940 | 3.250 | 875,183 | +0.27(+9.06%) |
Feb 03, 2021 | 3.120 | 3.130 | 2.950 | 2.980 | 365,442 | -0.03(-1.00%) |
Feb 02, 2021 | 2.920 | 3.020 | 2.820 | 3.010 | 169,412 | +0.10(+3.44%) |
Feb 01, 2021 | 2.840 | 2.950 | 2.810 | 2.910 | 154,117 | +0.09(+3.19%) |
Jan 29, 2021 | 2.770 | 2.950 | 2.740 | 2.820 | 205,700 | +0.05(+1.81%) |
Jan 28, 2021 | 2.910 | 2.930 | 2.730 | 2.770 | 226,305 | -0.15(-5.14%) |
Jan 27, 2021 | 3.000 | 3.000 | 2.900 | 2.920 | 277,442 | -0.14(-4.58%) |
Jan 26, 2021 | 3.110 | 3.170 | 2.960 | 3.060 | 580,454 | -0.02(-0.65%) |
Jan 25, 2021 | 3.150 | 3.160 | 2.980 | 3.080 | 342,265 | +0.02(+0.65%) |
Jan 22, 2021 | 2.980 | 3.060 | 2.937 | 3.060 | 290,500 | +0.07(+2.34%) |
Jan 21, 2021 | 2.990 | 3.010 | 2.920 | 2.990 | 247,407 | +0.02(+0.67%) |
Jan 20, 2021 | 3.190 | 3.200 | 2.880 | 2.970 | 601,922 | -0.23(-7.19%) |
Jan 19, 2021 | 3.010 | 3.230 | 2.920 | 3.200 | 560,642 | +0.16(+5.26%) |
Jan 15, 2021 | 2.960 | 3.130 | 2.800 | 3.040 | 598,500 | +0.05(+1.67%) |
Jan 14, 2021 | 2.890 | 3.020 | 2.850 | 2.990 | 505,002 | +0.12(+4.18%) |
Jan 13, 2021 | 2.650 | 2.940 | 2.590 | 2.870 | 453,995 | +0.21(+7.89%) |
Jan 12, 2021 | 2.620 | 2.690 | 2.575 | 2.660 | 198,603 | +0.03(+1.14%) |
Jan 11, 2021 | 2.590 | 2.650 | 2.540 | 2.630 | 133,352 | +0.02(+0.77%) |
Jan 08, 2021 | 2.690 | 2.740 | 2.580 | 2.610 | 248,400 | -0.08(-2.97%) |
Jan 07, 2021 | 2.770 | 2.800 | 2.650 | 2.690 | 167,400 | -0.03(-1.10%) |
Jan 06, 2021 | 2.720 | 2.820 | 2.670 | 2.720 | 295,552 | -0.01(-0.37%) |
Jan 05, 2021 | 2.660 | 2.830 | 2.650 | 2.730 | 342,912 | +0.07(+2.63%) |