Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.290 | 3.420 | 3.240 | 3.380 | 211,866 | +0.13(+4.00%) |
Mar 30, 2021 | 3.270 | 3.285 | 3.210 | 3.250 | 88,380 | -0.01(-0.31%) |
Mar 29, 2021 | 3.260 | 3.380 | 3.210 | 3.260 | 128,395 | -0.06(-1.81%) |
Mar 26, 2021 | 3.360 | 3.490 | 3.280 | 3.320 | 169,200 | -0.03(-0.90%) |
Mar 25, 2021 | 3.270 | 3.350 | 3.155 | 3.350 | 146,625 | +0.07(+2.13%) |
Mar 24, 2021 | 3.250 | 3.410 | 3.250 | 3.280 | 139,377 | +0.08(+2.50%) |
Mar 23, 2021 | 3.370 | 3.370 | 3.150 | 3.200 | 206,393 | -0.21(-6.16%) |
Mar 22, 2021 | 3.510 | 3.550 | 3.390 | 3.410 | 164,551 | -0.11(-3.12%) |
Mar 19, 2021 | 3.480 | 3.740 | 3.375 | 3.520 | 422,400 | +0.12(+3.53%) |
Mar 18, 2021 | 3.640 | 3.750 | 3.390 | 3.400 | 360,494 | -0.28(-7.61%) |
Mar 17, 2021 | 3.570 | 3.720 | 3.570 | 3.680 | 243,068 | +0.00(+0.00%) |
Mar 16, 2021 | 3.850 | 3.850 | 3.680 | 3.680 | 196,636 | -0.16(-4.17%) |
Mar 15, 2021 | 4.020 | 4.020 | 3.820 | 3.840 | 234,808 | -0.26(-6.34%) |
Mar 12, 2021 | 4.150 | 4.180 | 4.000 | 4.100 | 125,800 | -0.05(-1.20%) |
Mar 11, 2021 | 4.190 | 4.190 | 3.970 | 4.150 | 284,397 | -0.02(-0.48%) |
Mar 10, 2021 | 4.130 | 4.290 | 4.100 | 4.170 | 118,568 | +0.06(+1.46%) |
Mar 09, 2021 | 4.270 | 4.370 | 4.110 | 4.110 | 150,865 | -0.24(-5.52%) |
Mar 08, 2021 | 4.510 | 4.680 | 4.090 | 4.350 | 359,250 | +0.10(+2.35%) |
Mar 05, 2021 | 4.050 | 4.500 | 4.010 | 4.250 | 438,100 | +0.36(+9.25%) |
Mar 04, 2021 | 3.700 | 3.940 | 3.620 | 3.890 | 324,497 | +0.22(+5.99%) |
Mar 03, 2021 | 3.540 | 3.740 | 3.490 | 3.670 | 176,293 | +0.19(+5.46%) |
Mar 02, 2021 | 3.510 | 3.590 | 3.450 | 3.480 | 99,847 | -0.05(-1.42%) |
Mar 01, 2021 | 3.580 | 3.670 | 3.500 | 3.530 | 109,377 | -0.02(-0.56%) |
Feb 26, 2021 | 3.660 | 3.660 | 3.460 | 3.550 | 158,200 | -0.15(-4.05%) |
Feb 25, 2021 | 3.670 | 3.800 | 3.630 | 3.700 | 128,991 | -0.03(-0.80%) |
Feb 24, 2021 | 3.590 | 3.740 | 3.510 | 3.730 | 182,401 | +0.16(+4.48%) |
Feb 23, 2021 | 3.520 | 3.700 | 3.450 | 3.570 | 165,650 | +0.04(+1.13%) |
Feb 22, 2021 | 3.330 | 3.640 | 3.310 | 3.530 | 194,306 | +0.18(+5.37%) |
Feb 19, 2021 | 3.360 | 3.420 | 3.290 | 3.350 | 100,500 | -0.02(-0.59%) |
Feb 18, 2021 | 3.600 | 3.600 | 3.340 | 3.370 | 155,022 | -0.24(-6.65%) |
Feb 17, 2021 | 3.690 | 3.700 | 3.540 | 3.610 | 137,394 | -0.08(-2.17%) |
Feb 16, 2021 | 3.740 | 3.900 | 3.600 | 3.690 | 117,502 | +0.04(+1.10%) |
Feb 12, 2021 | 3.440 | 3.650 | 3.400 | 3.650 | 118,100 | +0.20(+5.80%) |
Feb 11, 2021 | 3.360 | 3.480 | 3.310 | 3.450 | 147,461 | +0.08(+2.37%) |
Feb 10, 2021 | 3.450 | 3.490 | 3.340 | 3.370 | 134,404 | -0.02(-0.59%) |
Feb 09, 2021 | 3.400 | 3.470 | 3.340 | 3.390 | 155,005 | -0.01(-0.29%) |
Feb 08, 2021 | 3.430 | 3.490 | 3.330 | 3.400 | 137,683 | +0.04(+1.19%) |
Feb 05, 2021 | 3.510 | 3.570 | 3.320 | 3.360 | 243,700 | -0.14(-4.00%) |
Feb 04, 2021 | 3.630 | 3.630 | 3.300 | 3.500 | 149,797 | -0.08(-2.23%) |
Feb 03, 2021 | 3.380 | 3.650 | 3.370 | 3.580 | 252,075 | +0.18(+5.29%) |
Feb 02, 2021 | 3.310 | 3.500 | 3.290 | 3.400 | 272,228 | +0.13(+3.98%) |
Feb 01, 2021 | 3.180 | 3.340 | 3.160 | 3.270 | 175,089 | +0.09(+2.83%) |
Jan 29, 2021 | 3.360 | 3.360 | 3.090 | 3.180 | 178,900 | -0.18(-5.36%) |
Jan 28, 2021 | 3.210 | 3.390 | 3.170 | 3.360 | 117,798 | +0.15(+4.67%) |
Jan 27, 2021 | 3.130 | 3.250 | 3.130 | 3.210 | 178,044 | -0.08(-2.43%) |
Jan 26, 2021 | 3.210 | 3.340 | 3.160 | 3.290 | 114,869 | +0.10(+3.13%) |
Jan 25, 2021 | 3.210 | 3.270 | 3.140 | 3.190 | 151,450 | -0.02(-0.62%) |
Jan 22, 2021 | 3.020 | 3.210 | 3.000 | 3.210 | 165,300 | +0.16(+5.25%) |
Jan 21, 2021 | 3.170 | 3.210 | 3.000 | 3.050 | 133,434 | -0.10(-3.17%) |
Jan 20, 2021 | 3.360 | 3.400 | 3.150 | 3.150 | 184,850 | -0.18(-5.41%) |
Jan 19, 2021 | 3.220 | 3.360 | 3.190 | 3.330 | 128,462 | +0.16(+5.05%) |
Jan 15, 2021 | 3.160 | 3.210 | 3.080 | 3.170 | 128,700 | -0.01(-0.31%) |
Jan 14, 2021 | 3.130 | 3.230 | 3.130 | 3.180 | 120,008 | +0.04(+1.27%) |
Jan 13, 2021 | 3.250 | 3.257 | 3.130 | 3.140 | 65,634 | -0.10(-3.09%) |
Jan 12, 2021 | 3.050 | 3.280 | 3.050 | 3.240 | 145,376 | +0.19(+6.23%) |
Jan 11, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 79,348 | +0.00(+0.00%) |
Jan 08, 2021 | 3.120 | 3.175 | 3.000 | 3.050 | 116,600 | -0.04(-1.29%) |
Jan 07, 2021 | 3.050 | 3.180 | 3.050 | 3.090 | 199,693 | +0.06(+1.98%) |
Jan 06, 2021 | 2.780 | 3.100 | 2.780 | 3.030 | 227,694 | +0.20(+7.07%) |
Jan 05, 2021 | 2.800 | 3.020 | 2.800 | 2.830 | 173,183 | +0.08(+2.91%) |