Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.420 | 3.470 | 3.100 | 3.260 | 856,046 | -0.25(-7.12%) |
Mar 30, 2021 | 4.000 | 4.000 | 3.510 | 3.510 | 508,073 | -0.49(-12.25%) |
Mar 29, 2021 | 3.720 | 4.000 | 3.610 | 4.000 | 503,443 | +0.27(+7.24%) |
Mar 26, 2021 | 3.880 | 3.880 | 3.670 | 3.730 | 490,700 | -0.09(-2.36%) |
Mar 25, 2021 | 3.530 | 3.910 | 3.510 | 3.820 | 382,661 | +0.34(+9.77%) |
Mar 24, 2021 | 3.650 | 3.720 | 3.460 | 3.480 | 417,072 | -0.15(-4.13%) |
Mar 23, 2021 | 3.790 | 3.890 | 3.600 | 3.630 | 262,259 | -0.16(-4.22%) |
Mar 22, 2021 | 3.860 | 3.890 | 3.720 | 3.790 | 182,879 | -0.08(-2.07%) |
Mar 19, 2021 | 3.730 | 3.870 | 3.700 | 3.870 | 234,900 | +0.10(+2.65%) |
Mar 18, 2021 | 3.500 | 4.000 | 3.470 | 3.770 | 661,540 | +0.23(+6.50%) |
Mar 17, 2021 | 3.500 | 3.600 | 3.400 | 3.540 | 539,308 | +0.00(+0.00%) |
Mar 16, 2021 | 3.640 | 3.660 | 3.480 | 3.540 | 333,886 | -0.13(-3.54%) |
Mar 15, 2021 | 3.700 | 3.740 | 3.630 | 3.670 | 224,868 | -0.02(-0.54%) |
Mar 12, 2021 | 3.700 | 3.720 | 3.560 | 3.690 | 226,400 | +0.00(+0.00%) |
Mar 11, 2021 | 3.740 | 3.740 | 3.590 | 3.690 | 298,045 | +0.01(+0.27%) |
Mar 10, 2021 | 3.750 | 3.840 | 3.650 | 3.680 | 303,868 | +0.00(+0.00%) |
Mar 09, 2021 | 3.590 | 3.720 | 3.590 | 3.680 | 260,499 | +0.14(+3.95%) |
Mar 08, 2021 | 3.580 | 3.698 | 3.480 | 3.540 | 223,985 | -0.02(-0.56%) |
Mar 05, 2021 | 3.510 | 3.590 | 3.270 | 3.560 | 278,600 | +0.08(+2.30%) |
Mar 04, 2021 | 3.640 | 3.650 | 3.390 | 3.480 | 349,885 | -0.13(-3.60%) |
Mar 03, 2021 | 3.770 | 3.820 | 3.600 | 3.610 | 217,104 | -0.13(-3.48%) |
Mar 02, 2021 | 3.860 | 3.920 | 3.720 | 3.740 | 305,123 | -0.07(-1.84%) |
Mar 01, 2021 | 3.920 | 3.980 | 3.770 | 3.810 | 197,856 | +0.01(+0.26%) |
Feb 26, 2021 | 3.960 | 4.040 | 3.780 | 3.800 | 635,200 | -0.16(-4.04%) |
Feb 25, 2021 | 4.220 | 4.248 | 3.910 | 3.960 | 348,638 | -0.18(-4.35%) |
Feb 24, 2021 | 4.180 | 4.220 | 4.030 | 4.140 | 459,238 | -0.02(-0.48%) |
Feb 23, 2021 | 4.220 | 4.220 | 3.950 | 4.160 | 371,998 | -0.09(-2.12%) |
Feb 22, 2021 | 4.350 | 4.350 | 4.230 | 4.250 | 463,767 | -0.05(-1.16%) |
Feb 19, 2021 | 4.340 | 4.430 | 4.250 | 4.300 | 275,300 | -0.02(-0.46%) |
Feb 18, 2021 | 4.370 | 4.400 | 4.270 | 4.320 | 271,059 | -0.11(-2.48%) |
Feb 17, 2021 | 4.480 | 4.500 | 4.360 | 4.430 | 195,437 | -0.02(-0.45%) |
Feb 16, 2021 | 4.610 | 4.640 | 4.420 | 4.450 | 681,780 | -0.14(-3.05%) |
Feb 12, 2021 | 4.530 | 4.720 | 4.410 | 4.590 | 333,000 | +0.06(+1.32%) |
Feb 11, 2021 | 4.700 | 4.700 | 4.410 | 4.530 | 468,564 | -0.18(-3.82%) |
Feb 10, 2021 | 4.770 | 4.870 | 4.630 | 4.710 | 352,040 | -0.08(-1.67%) |
Feb 09, 2021 | 4.800 | 4.930 | 4.760 | 4.790 | 235,041 | -0.05(-1.03%) |
Feb 08, 2021 | 4.600 | 4.950 | 4.600 | 4.840 | 458,378 | +0.24(+5.22%) |
Feb 05, 2021 | 4.540 | 4.680 | 4.400 | 4.600 | 420,300 | +0.08(+1.77%) |
Feb 04, 2021 | 4.380 | 4.550 | 4.350 | 4.520 | 273,377 | +0.17(+3.91%) |
Feb 03, 2021 | 4.260 | 4.540 | 4.257 | 4.350 | 428,370 | +0.09(+2.11%) |
Feb 02, 2021 | 4.310 | 4.312 | 4.200 | 4.260 | 292,711 | +0.00(+0.00%) |
Feb 01, 2021 | 4.260 | 4.320 | 4.100 | 4.260 | 342,620 | +0.09(+2.16%) |
Jan 29, 2021 | 4.290 | 4.330 | 4.090 | 4.170 | 393,200 | -0.06(-1.42%) |
Jan 28, 2021 | 4.340 | 4.410 | 4.200 | 4.230 | 326,282 | -0.11(-2.53%) |
Jan 27, 2021 | 4.460 | 4.500 | 4.280 | 4.340 | 396,736 | -0.18(-3.98%) |
Jan 26, 2021 | 4.640 | 4.760 | 4.500 | 4.520 | 378,550 | -0.09(-1.95%) |
Jan 25, 2021 | 4.400 | 4.660 | 4.333 | 4.610 | 327,402 | +0.15(+3.36%) |
Jan 22, 2021 | 4.250 | 4.550 | 4.180 | 4.460 | 620,700 | +0.20(+4.69%) |
Jan 21, 2021 | 4.230 | 4.330 | 4.170 | 4.260 | 359,146 | +0.03(+0.71%) |
Jan 20, 2021 | 4.360 | 4.440 | 4.200 | 4.230 | 295,375 | -0.08(-1.86%) |
Jan 19, 2021 | 4.390 | 4.520 | 4.310 | 4.310 | 297,201 | -0.04(-0.92%) |
Jan 15, 2021 | 4.410 | 4.500 | 4.310 | 4.350 | 642,900 | -0.15(-3.33%) |
Jan 14, 2021 | 4.460 | 4.560 | 4.410 | 4.500 | 320,317 | +0.06(+1.35%) |
Jan 13, 2021 | 4.530 | 4.530 | 4.390 | 4.440 | 233,889 | -0.07(-1.55%) |
Jan 12, 2021 | 4.465 | 4.540 | 4.340 | 4.510 | 461,640 | +0.15(+3.44%) |
Jan 11, 2021 | 4.400 | 4.540 | 4.310 | 4.360 | 511,881 | -0.18(-3.96%) |
Jan 08, 2021 | 4.630 | 4.690 | 4.450 | 4.540 | 342,500 | -0.04(-0.87%) |
Jan 07, 2021 | 4.530 | 4.650 | 4.410 | 4.580 | 607,275 | +0.12(+2.69%) |
Jan 06, 2021 | 4.380 | 4.590 | 4.364 | 4.460 | 607,480 | +0.09(+2.06%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.250 | 4.370 | 815,822 | +0.07(+1.63%) |