Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.520 | 3.590 | 3.430 | 3.460 | 755,105 | -0.08(-2.26%) |
Mar 30, 2021 | 3.300 | 3.620 | 3.240 | 3.540 | 913,053 | +0.25(+7.60%) |
Mar 29, 2021 | 3.500 | 3.600 | 3.220 | 3.290 | 678,355 | -0.24(-6.80%) |
Mar 26, 2021 | 3.547 | 3.860 | 3.260 | 3.530 | 1,592,600 | +0.07(+2.02%) |
Mar 25, 2021 | 3.170 | 3.680 | 3.100 | 3.460 | 1,489,168 | -0.01(-0.29%) |
Mar 24, 2021 | 3.950 | 3.950 | 3.360 | 3.470 | 2,033,426 | -0.38(-9.87%) |
Mar 23, 2021 | 4.520 | 4.520 | 3.810 | 3.850 | 2,441,310 | -0.67(-14.82%) |
Mar 22, 2021 | 4.910 | 4.950 | 4.510 | 4.520 | 2,096,587 | -0.40(-8.13%) |
Mar 19, 2021 | 4.570 | 4.950 | 4.310 | 4.920 | 3,829,000 | +0.62(+14.42%) |
Mar 18, 2021 | 4.230 | 5.280 | 4.210 | 4.300 | 7,483,475 | -0.02(-0.46%) |
Mar 17, 2021 | 3.720 | 4.450 | 3.670 | 4.320 | 3,314,945 | +0.60(+16.13%) |
Mar 16, 2021 | 4.080 | 4.080 | 3.700 | 3.720 | 1,175,036 | -0.22(-5.58%) |
Mar 15, 2021 | 3.980 | 4.230 | 3.830 | 3.940 | 1,741,847 | +0.10(+2.60%) |
Mar 12, 2021 | 3.330 | 3.920 | 3.280 | 3.840 | 1,350,000 | +0.42(+12.28%) |
Mar 11, 2021 | 3.410 | 3.540 | 3.370 | 3.420 | 669,787 | +0.05(+1.48%) |
Mar 10, 2021 | 3.340 | 3.530 | 3.208 | 3.370 | 687,591 | +0.03(+0.90%) |
Mar 09, 2021 | 3.130 | 3.370 | 3.130 | 3.340 | 857,545 | +0.28(+9.15%) |
Mar 08, 2021 | 3.220 | 3.410 | 3.030 | 3.060 | 1,095,795 | -0.17(-5.26%) |
Mar 05, 2021 | 3.610 | 3.700 | 2.900 | 3.230 | 2,049,400 | -0.16(-4.72%) |
Mar 04, 2021 | 3.710 | 3.780 | 3.210 | 3.390 | 1,465,939 | -0.38(-10.08%) |
Mar 03, 2021 | 3.920 | 4.040 | 3.690 | 3.770 | 894,931 | -0.05(-1.31%) |
Mar 02, 2021 | 4.270 | 4.280 | 3.750 | 3.820 | 1,328,838 | -0.26(-6.37%) |
Mar 01, 2021 | 3.950 | 4.160 | 3.820 | 4.080 | 1,990,320 | +0.56(+15.91%) |
Feb 26, 2021 | 4.070 | 4.100 | 3.385 | 3.520 | 2,857,600 | -0.25(-6.63%) |
Feb 25, 2021 | 3.850 | 4.610 | 3.720 | 3.770 | 7,320,542 | +0.17(+4.72%) |
Feb 24, 2021 | 3.960 | 4.080 | 3.600 | 3.600 | 1,518,911 | -0.27(-6.98%) |
Feb 23, 2021 | 4.250 | 4.300 | 3.550 | 3.870 | 2,503,005 | -0.41(-9.58%) |
Feb 22, 2021 | 3.930 | 4.500 | 3.820 | 4.280 | 2,885,170 | +0.21(+5.16%) |
Feb 19, 2021 | 3.357 | 4.070 | 3.350 | 4.070 | 2,590,400 | +0.80(+24.46%) |
Feb 18, 2021 | 3.990 | 3.990 | 3.270 | 3.270 | 2,564,168 | -0.73(-18.25%) |
Feb 17, 2021 | 3.700 | 4.190 | 3.560 | 4.000 | 2,148,420 | +0.29(+7.82%) |
Feb 16, 2021 | 3.500 | 3.760 | 3.390 | 3.710 | 1,631,784 | +0.25(+7.23%) |
Feb 12, 2021 | 3.360 | 3.580 | 3.050 | 3.460 | 2,130,100 | -0.12(-3.35%) |
Feb 11, 2021 | 3.310 | 3.790 | 2.940 | 3.580 | 5,298,444 | +0.41(+12.93%) |
Feb 10, 2021 | 2.990 | 3.330 | 2.810 | 3.170 | 4,230,526 | +0.46(+16.97%) |
Feb 09, 2021 | 2.710 | 2.820 | 2.580 | 2.710 | 1,950,467 | -0.16(-5.57%) |
Feb 08, 2021 | 2.800 | 2.900 | 2.430 | 2.870 | 3,377,376 | +0.19(+7.09%) |
Feb 05, 2021 | 2.410 | 2.680 | 2.280 | 2.680 | 5,864,800 | +0.55(+25.82%) |
Feb 04, 2021 | 1.930 | 2.160 | 1.910 | 2.130 | 1,599,687 | +0.21(+10.94%) |
Feb 03, 2021 | 1.920 | 1.950 | 1.870 | 1.920 | 448,005 | +0.04(+2.13%) |
Feb 02, 2021 | 1.960 | 1.960 | 1.830 | 1.880 | 922,504 | -0.04(-2.08%) |
Feb 01, 2021 | 1.880 | 1.940 | 1.830 | 1.920 | 754,835 | +0.07(+3.78%) |
Jan 29, 2021 | 2.050 | 2.060 | 1.850 | 1.850 | 1,657,100 | -0.20(-9.76%) |
Jan 28, 2021 | 2.110 | 2.440 | 2.020 | 2.050 | 1,795,958 | -0.03(-1.44%) |
Jan 27, 2021 | 2.020 | 2.100 | 1.950 | 2.080 | 1,118,623 | +0.01(+0.48%) |
Jan 26, 2021 | 2.160 | 2.160 | 2.030 | 2.070 | 710,071 | -0.07(-3.27%) |
Jan 25, 2021 | 2.160 | 2.170 | 2.030 | 2.140 | 1,060,107 | -0.02(-0.93%) |
Jan 22, 2021 | 2.150 | 2.160 | 2.070 | 2.160 | 545,400 | +0.00(+0.00%) |
Jan 21, 2021 | 2.080 | 2.210 | 2.030 | 2.160 | 1,010,375 | +0.13(+6.40%) |
Jan 20, 2021 | 2.220 | 2.230 | 2.030 | 2.030 | 697,763 | -0.10(-4.69%) |
Jan 19, 2021 | 2.120 | 2.140 | 2.020 | 2.130 | 952,895 | +0.06(+2.90%) |
Jan 15, 2021 | 2.090 | 2.160 | 1.950 | 2.070 | 973,700 | +0.05(+2.48%) |
Jan 14, 2021 | 2.200 | 2.300 | 1.990 | 2.020 | 3,049,474 | -0.20(-9.01%) |
Jan 13, 2021 | 1.880 | 2.220 | 1.860 | 2.220 | 2,572,559 | +0.36(+19.35%) |
Jan 12, 2021 | 1.810 | 1.880 | 1.780 | 1.860 | 358,919 | +0.09(+5.08%) |
Jan 11, 2021 | 1.820 | 1.820 | 1.750 | 1.770 | 415,405 | -0.05(-2.75%) |
Jan 08, 2021 | 1.900 | 1.900 | 1.750 | 1.820 | 678,400 | -0.05(-2.67%) |
Jan 07, 2021 | 1.810 | 1.910 | 1.810 | 1.870 | 362,081 | +0.04(+2.19%) |
Jan 06, 2021 | 1.840 | 1.920 | 1.780 | 1.830 | 381,861 | -0.01(-0.54%) |
Jan 05, 2021 | 1.720 | 1.870 | 1.690 | 1.840 | 494,788 | +0.13(+7.60%) |