Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.489 | 3.750 | 3.489 | 3.700 | 15,635 | +0.22(+6.32%) |
Mar 30, 2021 | 3.609 | 3.609 | 3.480 | 3.480 | 51,791 | -0.16(-4.50%) |
Mar 29, 2021 | 3.750 | 3.794 | 3.595 | 3.644 | 24,111 | -0.11(-2.83%) |
Mar 26, 2021 | 3.750 | 3.820 | 3.711 | 3.750 | 39,900 | -0.07(-1.83%) |
Mar 25, 2021 | 3.653 | 3.840 | 3.550 | 3.820 | 22,448 | +0.18(+4.95%) |
Mar 24, 2021 | 3.800 | 3.910 | 3.580 | 3.640 | 72,915 | -0.25(-6.43%) |
Mar 23, 2021 | 4.150 | 4.150 | 3.850 | 3.890 | 71,397 | -0.24(-5.81%) |
Mar 22, 2021 | 4.305 | 4.380 | 3.960 | 4.130 | 77,666 | +0.04(+0.98%) |
Mar 19, 2021 | 3.750 | 4.130 | 3.750 | 4.090 | 90,000 | +0.40(+10.84%) |
Mar 18, 2021 | 3.650 | 3.860 | 3.550 | 3.690 | 60,328 | +0.06(+1.65%) |
Mar 17, 2021 | 3.730 | 3.730 | 3.527 | 3.630 | 38,655 | -0.12(-3.20%) |
Mar 16, 2021 | 4.040 | 4.040 | 3.745 | 3.750 | 45,991 | -0.15(-3.85%) |
Mar 15, 2021 | 3.695 | 4.070 | 3.600 | 3.900 | 115,870 | +0.31(+8.62%) |
Mar 12, 2021 | 3.680 | 3.680 | 3.450 | 3.591 | 97,100 | +0.10(+2.88%) |
Mar 11, 2021 | 3.520 | 3.558 | 3.286 | 3.490 | 184,206 | +0.19(+5.66%) |
Mar 10, 2021 | 3.320 | 3.350 | 3.242 | 3.303 | 131,951 | +0.00(+0.09%) |
Mar 09, 2021 | 3.290 | 3.400 | 3.260 | 3.300 | 85,762 | +0.07(+2.17%) |
Mar 08, 2021 | 3.190 | 3.390 | 3.190 | 3.230 | 73,285 | +0.03(+0.94%) |
Mar 05, 2021 | 3.070 | 3.209 | 2.800 | 3.200 | 122,300 | +0.13(+4.23%) |
Mar 04, 2021 | 3.480 | 3.480 | 2.960 | 3.070 | 143,292 | -0.39(-11.27%) |
Mar 03, 2021 | 3.538 | 3.575 | 3.390 | 3.460 | 62,730 | -0.14(-3.89%) |
Mar 02, 2021 | 3.680 | 3.680 | 3.550 | 3.600 | 30,525 | -0.10(-2.83%) |
Mar 01, 2021 | 3.742 | 3.950 | 3.620 | 3.705 | 47,713 | +0.21(+5.86%) |
Feb 26, 2021 | 3.510 | 3.760 | 3.325 | 3.500 | 96,300 | -0.03(-0.85%) |
Feb 25, 2021 | 3.844 | 3.900 | 3.490 | 3.530 | 166,362 | -0.32(-8.31%) |
Feb 24, 2021 | 3.610 | 3.920 | 3.550 | 3.850 | 69,824 | +0.19(+5.19%) |
Feb 23, 2021 | 3.600 | 3.870 | 3.360 | 3.660 | 184,722 | -0.09(-2.50%) |
Feb 22, 2021 | 4.050 | 4.050 | 3.700 | 3.754 | 337,179 | -0.22(-5.44%) |
Feb 19, 2021 | 3.750 | 4.027 | 3.650 | 3.970 | 102,100 | +0.29(+7.88%) |
Feb 18, 2021 | 3.964 | 4.030 | 3.630 | 3.680 | 234,623 | -0.37(-9.11%) |
Feb 17, 2021 | 4.395 | 4.500 | 3.590 | 4.049 | 502,119 | -0.51(-11.11%) |
Feb 16, 2021 | 3.950 | 4.660 | 3.950 | 4.555 | 456,165 | +0.67(+17.29%) |
Feb 12, 2021 | 4.410 | 4.410 | 3.830 | 3.884 | 95,500 | +0.00(+0.09%) |
Feb 11, 2021 | 3.920 | 3.942 | 3.730 | 3.880 | 97,824 | -0.04(-1.02%) |
Feb 10, 2021 | 4.123 | 4.140 | 3.790 | 3.920 | 105,656 | -0.07(-1.76%) |
Feb 09, 2021 | 3.903 | 4.158 | 3.850 | 3.990 | 245,385 | +0.14(+3.73%) |
Feb 08, 2021 | 3.950 | 4.030 | 3.830 | 3.847 | 149,285 | -0.06(-1.61%) |
Feb 05, 2021 | 3.835 | 3.970 | 3.650 | 3.910 | 331,400 | +0.25(+6.74%) |
Feb 04, 2021 | 3.540 | 3.690 | 3.490 | 3.663 | 124,331 | +0.13(+3.79%) |
Feb 03, 2021 | 3.200 | 3.550 | 3.078 | 3.529 | 72,405 | +0.47(+15.34%) |
Feb 02, 2021 | 3.250 | 3.270 | 3.007 | 3.060 | 73,874 | -0.04(-1.26%) |
Feb 01, 2021 | 2.910 | 3.110 | 2.780 | 3.099 | 78,251 | +0.18(+6.13%) |
Jan 29, 2021 | 3.100 | 3.100 | 2.825 | 2.920 | 129,600 | -0.20(-6.41%) |
Jan 28, 2021 | 3.000 | 3.185 | 2.997 | 3.120 | 82,938 | -0.05(-1.58%) |
Jan 27, 2021 | 3.286 | 3.320 | 3.030 | 3.170 | 212,274 | -0.24(-7.04%) |
Jan 26, 2021 | 3.590 | 3.590 | 3.220 | 3.410 | 320,594 | +0.09(+2.76%) |
Jan 25, 2021 | 3.505 | 3.630 | 3.201 | 3.318 | 188,665 | -0.31(-8.58%) |
Jan 22, 2021 | 3.670 | 3.800 | 3.520 | 3.630 | 99,700 | +0.00(+0.00%) |
Jan 21, 2021 | 3.560 | 3.760 | 3.540 | 3.630 | 78,640 | +0.08(+2.25%) |
Jan 20, 2021 | 3.650 | 3.650 | 3.420 | 3.550 | 130,415 | -0.01(-0.27%) |
Jan 19, 2021 | 3.310 | 3.570 | 3.100 | 3.559 | 98,415 | +0.35(+10.89%) |
Jan 15, 2021 | 3.350 | 3.350 | 3.147 | 3.210 | 26,800 | +0.01(+0.31%) |
Jan 14, 2021 | 3.168 | 3.340 | 3.140 | 3.200 | 66,291 | +0.06(+1.75%) |
Jan 13, 2021 | 3.390 | 3.390 | 3.131 | 3.145 | 42,310 | -0.08(-2.33%) |
Jan 12, 2021 | 3.120 | 3.250 | 3.080 | 3.220 | 42,028 | +0.11(+3.54%) |
Jan 11, 2021 | 3.207 | 3.370 | 3.000 | 3.110 | 190,045 | -0.21(-6.20%) |
Jan 08, 2021 | 3.000 | 3.320 | 2.993 | 3.316 | 169,300 | +0.38(+12.94%) |
Jan 07, 2021 | 2.980 | 3.000 | 2.730 | 2.936 | 98,203 | +0.11(+3.73%) |
Jan 06, 2021 | 2.752 | 2.980 | 2.750 | 2.830 | 86,389 | +0.09(+3.40%) |
Jan 05, 2021 | 2.880 | 2.880 | 2.650 | 2.737 | 40,365 | +0.04(+1.53%) |