Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.850 | 2.890 | 2.780 | 2.790 | 246,325 | -0.03(-1.06%) |
Mar 30, 2021 | 2.790 | 2.860 | 2.740 | 2.820 | 303,319 | +0.03(+1.08%) |
Mar 29, 2021 | 2.870 | 2.900 | 2.760 | 2.790 | 283,095 | -0.11(-3.79%) |
Mar 26, 2021 | 2.970 | 2.990 | 2.800 | 2.900 | 355,200 | -0.05(-1.69%) |
Mar 25, 2021 | 2.780 | 2.990 | 2.750 | 2.950 | 566,972 | +0.15(+5.36%) |
Mar 24, 2021 | 2.980 | 2.980 | 2.760 | 2.800 | 417,207 | -0.11(-3.78%) |
Mar 23, 2021 | 3.000 | 3.040 | 2.870 | 2.910 | 421,943 | -0.13(-4.28%) |
Mar 22, 2021 | 3.100 | 3.130 | 3.010 | 3.040 | 430,407 | -0.02(-0.65%) |
Mar 19, 2021 | 2.960 | 3.130 | 2.952 | 3.060 | 319,800 | +0.07(+2.34%) |
Mar 18, 2021 | 3.040 | 3.200 | 2.960 | 2.990 | 410,834 | -0.11(-3.55%) |
Mar 17, 2021 | 3.000 | 3.150 | 2.950 | 3.100 | 555,636 | +0.04(+1.31%) |
Mar 16, 2021 | 3.190 | 3.190 | 3.010 | 3.060 | 360,461 | -0.10(-3.16%) |
Mar 15, 2021 | 3.100 | 3.210 | 3.070 | 3.160 | 557,093 | +0.13(+4.29%) |
Mar 12, 2021 | 2.990 | 3.030 | 2.900 | 3.030 | 327,400 | +0.02(+0.66%) |
Mar 11, 2021 | 2.930 | 3.030 | 2.880 | 3.010 | 588,415 | +0.16(+5.61%) |
Mar 10, 2021 | 2.950 | 2.970 | 2.820 | 2.850 | 449,700 | -0.06(-2.06%) |
Mar 09, 2021 | 2.800 | 2.940 | 2.780 | 2.910 | 574,805 | +0.18(+6.59%) |
Mar 08, 2021 | 2.820 | 2.880 | 2.700 | 2.730 | 560,514 | -0.16(-5.54%) |
Mar 05, 2021 | 2.930 | 2.930 | 2.580 | 2.890 | 1,383,600 | -0.06(-2.03%) |
Mar 04, 2021 | 3.020 | 3.100 | 2.760 | 2.950 | 1,568,715 | +0.05(+1.72%) |
Mar 03, 2021 | 3.130 | 3.130 | 2.830 | 2.900 | 1,248,091 | -0.18(-5.84%) |
Mar 02, 2021 | 3.200 | 3.240 | 3.050 | 3.080 | 546,644 | -0.08(-2.53%) |
Mar 01, 2021 | 3.250 | 3.380 | 3.110 | 3.160 | 931,423 | +0.07(+2.27%) |
Feb 26, 2021 | 3.150 | 3.270 | 3.060 | 3.090 | 946,400 | -0.14(-4.33%) |
Feb 25, 2021 | 3.380 | 3.430 | 3.110 | 3.230 | 1,062,661 | -0.27(-7.71%) |
Feb 24, 2021 | 3.410 | 3.570 | 3.390 | 3.500 | 1,219,704 | +0.17(+5.11%) |
Feb 23, 2021 | 3.480 | 3.590 | 2.900 | 3.330 | 2,147,185 | -0.11(-3.20%) |
Feb 22, 2021 | 3.340 | 3.740 | 3.330 | 3.440 | 2,181,288 | +0.11(+3.30%) |
Feb 19, 2021 | 3.480 | 3.545 | 3.310 | 3.330 | 1,092,400 | -0.12(-3.48%) |
Feb 18, 2021 | 3.470 | 3.650 | 3.370 | 3.450 | 1,107,359 | -0.12(-3.36%) |
Feb 17, 2021 | 3.300 | 3.610 | 3.210 | 3.570 | 1,344,418 | +0.25(+7.53%) |
Feb 16, 2021 | 3.620 | 3.640 | 3.060 | 3.320 | 2,810,733 | -0.27(-7.52%) |
Feb 12, 2021 | 3.590 | 3.789 | 3.550 | 3.590 | 1,326,900 | -0.12(-3.23%) |
Feb 11, 2021 | 3.950 | 3.960 | 3.610 | 3.710 | 1,300,497 | -0.17(-4.38%) |
Feb 10, 2021 | 3.900 | 3.950 | 3.540 | 3.880 | 2,795,291 | -0.08(-2.02%) |
Feb 09, 2021 | 4.080 | 4.140 | 3.880 | 3.960 | 2,921,282 | -0.04(-1.00%) |
Feb 08, 2021 | 3.500 | 4.230 | 3.500 | 4.000 | 5,982,634 | +0.51(+14.61%) |
Feb 05, 2021 | 3.400 | 3.499 | 3.210 | 3.490 | 2,631,800 | +0.10(+2.95%) |
Feb 04, 2021 | 3.230 | 3.390 | 3.200 | 3.390 | 3,597,534 | +0.29(+9.35%) |
Feb 03, 2021 | 3.090 | 3.330 | 3.070 | 3.100 | 4,177,329 | +0.15(+5.08%) |
Feb 02, 2021 | 2.900 | 3.080 | 2.880 | 2.950 | 3,111,968 | +0.10(+3.51%) |
Feb 01, 2021 | 2.970 | 3.010 | 2.830 | 2.850 | 3,561,219 | +0.06(+2.15%) |
Jan 29, 2021 | 3.050 | 3.240 | 2.700 | 2.790 | 8,456,000 | -0.14(-4.78%) |
Jan 28, 2021 | 2.380 | 3.160 | 2.360 | 2.930 | 17,745,988 | +0.55(+23.11%) |
Jan 27, 2021 | 2.400 | 2.410 | 2.320 | 2.380 | 1,873,366 | -0.08(-3.25%) |
Jan 26, 2021 | 2.510 | 2.540 | 2.420 | 2.460 | 1,845,098 | -0.02(-0.81%) |
Jan 25, 2021 | 2.500 | 2.550 | 2.370 | 2.480 | 3,044,624 | -0.05(-1.98%) |
Jan 22, 2021 | 2.500 | 2.530 | 2.430 | 2.530 | 1,837,700 | +0.00(+0.00%) |
Jan 21, 2021 | 2.520 | 2.540 | 2.420 | 2.530 | 2,603,756 | +0.08(+3.27%) |
Jan 20, 2021 | 2.460 | 2.580 | 2.340 | 2.450 | 13,814,067 | -0.72(-22.71%) |
Jan 19, 2021 | 2.790 | 3.280 | 2.790 | 3.170 | 2,719,217 | +0.39(+14.03%) |
Jan 15, 2021 | 2.790 | 2.840 | 2.720 | 2.780 | 459,200 | -0.02(-0.71%) |
Jan 14, 2021 | 2.790 | 2.820 | 2.760 | 2.800 | 662,864 | +0.00(+0.00%) |
Jan 13, 2021 | 2.900 | 2.920 | 2.750 | 2.800 | 1,084,957 | -0.02(-0.71%) |
Jan 12, 2021 | 2.980 | 2.990 | 2.750 | 2.820 | 1,468,490 | -0.10(-3.42%) |
Jan 11, 2021 | 2.690 | 3.010 | 2.680 | 2.920 | 2,054,234 | +0.30(+11.45%) |
Jan 08, 2021 | 2.500 | 2.630 | 2.450 | 2.620 | 867,600 | +0.13(+5.22%) |
Jan 07, 2021 | 2.470 | 2.540 | 2.440 | 2.490 | 437,541 | +0.03(+1.22%) |
Jan 06, 2021 | 2.460 | 2.539 | 2.420 | 2.460 | 553,616 | +0.00(+0.00%) |
Jan 05, 2021 | 2.450 | 2.490 | 2.380 | 2.460 | 583,206 | +0.01(+0.41%) |