Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.495 | 3.547 | 3.414 | 3.517 | 4,648 | +0.12(+3.49%) |
Mar 30, 2021 | 3.465 | 3.488 | 3.340 | 3.399 | 13,049 | -0.10(-2.75%) |
Mar 29, 2021 | 3.480 | 3.495 | 3.414 | 3.495 | 2,939 | +0.00(+0.00%) |
Mar 26, 2021 | 3.495 | 3.577 | 3.443 | 3.495 | 10,803 | -0.01(-0.21%) |
Mar 25, 2021 | 3.421 | 3.643 | 3.377 | 3.502 | 8,094 | -0.03(-0.84%) |
Mar 24, 2021 | 3.539 | 3.702 | 3.517 | 3.532 | 14,853 | -0.04(-1.04%) |
Mar 23, 2021 | 3.591 | 3.591 | 3.473 | 3.569 | 11,915 | +0.10(+2.77%) |
Mar 22, 2021 | 3.621 | 3.621 | 3.473 | 3.473 | 12,817 | -0.15(-4.09%) |
Mar 19, 2021 | 3.680 | 3.680 | 3.569 | 3.621 | 3,241 | +0.10(+2.95%) |
Mar 18, 2021 | 3.516 | 3.532 | 3.473 | 3.517 | 10,567 | -0.06(-1.66%) |
Mar 17, 2021 | 3.562 | 3.584 | 3.510 | 3.577 | 4,104 | -0.01(-0.21%) |
Mar 16, 2021 | 3.599 | 3.684 | 3.554 | 3.584 | 9,441 | -0.01(-0.41%) |
Mar 15, 2021 | 3.902 | 3.902 | 3.554 | 3.599 | 46,017 | +0.04(+1.25%) |
Mar 12, 2021 | 3.554 | 3.554 | 3.502 | 3.554 | 17,691 | +0.06(+1.69%) |
Mar 11, 2021 | 3.562 | 3.643 | 3.495 | 3.495 | 6,798 | -0.06(-1.67%) |
Mar 10, 2021 | 3.628 | 3.850 | 3.406 | 3.554 | 111,414 | -0.05(-1.44%) |
Mar 09, 2021 | 3.458 | 3.665 | 3.391 | 3.606 | 26,168 | +0.17(+4.96%) |
Mar 08, 2021 | 3.443 | 3.443 | 3.377 | 3.436 | 9,703 | -0.01(-0.22%) |
Mar 05, 2021 | 3.228 | 3.443 | 3.228 | 3.443 | 12,829 | +0.26(+8.14%) |
Mar 04, 2021 | 3.465 | 3.465 | 2.992 | 3.184 | 24,530 | -0.22(-6.52%) |
Mar 03, 2021 | 3.369 | 3.539 | 3.362 | 3.406 | 7,850 | -0.01(-0.22%) |
Mar 02, 2021 | 3.554 | 3.554 | 3.147 | 3.414 | 34,310 | -0.19(-5.34%) |
Mar 01, 2021 | 3.628 | 3.665 | 3.577 | 3.606 | 6,910 | -0.02(-0.61%) |
Feb 26, 2021 | 3.725 | 3.776 | 3.539 | 3.628 | 63,742 | -0.10(-2.58%) |
Feb 25, 2021 | 3.628 | 3.935 | 3.580 | 3.725 | 115,506 | -0.04(-1.18%) |
Feb 24, 2021 | 3.584 | 3.936 | 3.579 | 3.769 | 50,140 | +0.01(+0.30%) |
Feb 23, 2021 | 3.621 | 3.762 | 3.577 | 3.758 | 26,554 | -0.11(-2.78%) |
Feb 22, 2021 | 3.591 | 3.954 | 3.591 | 3.865 | 37,826 | +0.18(+4.92%) |
Feb 19, 2021 | 3.614 | 3.933 | 3.591 | 3.684 | 7,832 | +0.05(+1.46%) |
Feb 18, 2021 | 3.776 | 3.901 | 3.631 | 3.631 | 13,134 | -0.24(-6.15%) |
Feb 17, 2021 | 3.969 | 4.044 | 3.843 | 3.869 | 37,247 | -0.20(-5.00%) |
Feb 16, 2021 | 3.658 | 4.073 | 3.658 | 4.073 | 29,923 | +0.41(+11.11%) |
Feb 12, 2021 | 3.680 | 3.813 | 3.591 | 3.665 | 29,305 | -0.10(-2.75%) |
Feb 11, 2021 | 3.910 | 4.087 | 3.762 | 3.769 | 21,577 | -0.22(-5.57%) |
Feb 10, 2021 | 3.932 | 4.162 | 3.710 | 3.991 | 111,938 | +0.16(+4.05%) |
Feb 09, 2021 | 3.858 | 3.922 | 3.747 | 3.836 | 38,749 | +0.11(+2.98%) |
Feb 08, 2021 | 3.791 | 3.969 | 3.673 | 3.725 | 91,047 | +0.07(+2.03%) |
Feb 05, 2021 | 3.539 | 3.873 | 3.421 | 3.651 | 153,818 | +0.24(+7.17%) |
Feb 04, 2021 | 3.391 | 3.562 | 3.391 | 3.406 | 15,896 | -0.03(-0.83%) |
Feb 03, 2021 | 3.488 | 3.488 | 3.396 | 3.435 | 7,854 | +0.08(+2.44%) |
Feb 02, 2021 | 3.391 | 3.495 | 3.353 | 3.353 | 24,195 | -0.02(-0.70%) |
Feb 01, 2021 | 3.406 | 3.517 | 3.332 | 3.377 | 16,324 | -0.10(-2.86%) |
Jan 29, 2021 | 4.295 | 4.295 | 3.473 | 3.476 | 112,224 | -1.18(-25.37%) |
Jan 28, 2021 | 3.488 | 4.969 | 3.303 | 4.658 | 433,526 | +1.24(+36.15%) |
Jan 27, 2021 | 3.362 | 3.554 | 3.347 | 3.421 | 6,185 | -0.13(-3.74%) |
Jan 26, 2021 | 3.553 | 3.562 | 3.465 | 3.554 | 7,634 | +0.04(+1.04%) |
Jan 25, 2021 | 3.384 | 3.591 | 3.384 | 3.517 | 35,206 | +0.10(+2.81%) |
Jan 22, 2021 | 3.347 | 3.502 | 3.311 | 3.421 | 40,109 | +0.09(+2.55%) |
Jan 21, 2021 | 3.369 | 3.377 | 3.325 | 3.336 | 5,388 | +0.03(+0.78%) |
Jan 20, 2021 | 3.322 | 3.443 | 3.310 | 3.310 | 7,357 | +0.01(+0.23%) |
Jan 19, 2021 | 3.290 | 3.346 | 3.273 | 3.303 | 6,628 | -0.01(-0.45%) |
Jan 15, 2021 | 3.391 | 3.443 | 3.303 | 3.317 | 12,964 | -0.05(-1.54%) |
Jan 14, 2021 | 3.303 | 3.451 | 3.288 | 3.369 | 27,709 | +0.04(+1.11%) |
Jan 13, 2021 | 3.295 | 3.443 | 3.280 | 3.332 | 18,107 | +0.04(+1.35%) |
Jan 12, 2021 | 3.169 | 3.295 | 3.103 | 3.288 | 52,763 | +0.12(+3.74%) |
Jan 11, 2021 | 3.184 | 3.184 | 3.036 | 3.169 | 20,016 | +0.01(+0.23%) |
Jan 08, 2021 | 3.169 | 3.184 | 3.006 | 3.162 | 49,562 | +0.03(+0.95%) |
Jan 07, 2021 | 3.214 | 3.214 | 2.999 | 3.132 | 49,702 | -0.02(-0.70%) |
Jan 06, 2021 | 3.110 | 3.228 | 3.073 | 3.154 | 102,342 | -0.24(-6.99%) |
Jan 05, 2021 | 3.043 | 3.569 | 3.043 | 3.391 | 348,247 | +0.33(+10.90%) |