Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.680 | 3.860 | 3.550 | 3.580 | 1,079,396 | -0.21(-5.54%) |
Mar 30, 2021 | 3.510 | 3.800 | 3.320 | 3.790 | 1,284,831 | +0.25(+7.06%) |
Mar 29, 2021 | 4.000 | 4.030 | 3.520 | 3.540 | 575,443 | -0.27(-7.09%) |
Mar 26, 2021 | 4.230 | 4.385 | 3.632 | 3.810 | 831,900 | -0.44(-10.35%) |
Mar 25, 2021 | 3.880 | 4.330 | 3.860 | 4.250 | 971,264 | +0.24(+5.99%) |
Mar 24, 2021 | 4.800 | 4.800 | 4.000 | 4.010 | 1,000,186 | -0.54(-11.87%) |
Mar 23, 2021 | 4.930 | 5.260 | 4.550 | 4.550 | 989,674 | -0.40(-8.08%) |
Mar 22, 2021 | 5.100 | 5.350 | 4.650 | 4.950 | 2,285,253 | -0.27(-5.17%) |
Mar 19, 2021 | 5.410 | 5.660 | 5.080 | 5.220 | 1,384,600 | -0.23(-4.22%) |
Mar 18, 2021 | 6.330 | 6.700 | 5.330 | 5.450 | 6,285,271 | -0.19(-3.37%) |
Mar 17, 2021 | 4.090 | 5.720 | 4.040 | 5.640 | 7,287,304 | +1.41(+33.33%) |
Mar 16, 2021 | 4.560 | 4.630 | 4.110 | 4.230 | 1,001,132 | -0.41(-8.84%) |
Mar 15, 2021 | 4.510 | 4.960 | 4.400 | 4.640 | 1,668,058 | -0.06(-1.28%) |
Mar 12, 2021 | 4.040 | 4.710 | 3.910 | 4.700 | 1,893,000 | +0.40(+9.30%) |
Mar 11, 2021 | 4.600 | 4.710 | 3.830 | 4.300 | 3,945,012 | -0.10(-2.27%) |
Mar 10, 2021 | 4.890 | 5.260 | 4.280 | 4.400 | 3,867,037 | +0.09(+2.09%) |
Mar 09, 2021 | 4.330 | 4.780 | 4.100 | 4.310 | 1,442,659 | +0.23(+5.64%) |
Mar 08, 2021 | 5.150 | 5.460 | 4.050 | 4.080 | 815,584 | -0.77(-15.88%) |
Mar 05, 2021 | 5.440 | 5.450 | 4.220 | 4.850 | 546,700 | -0.35(-6.73%) |
Mar 04, 2021 | 6.060 | 6.225 | 5.100 | 5.200 | 615,501 | -0.81(-13.48%) |
Mar 03, 2021 | 6.840 | 6.990 | 5.940 | 6.010 | 608,630 | -0.61(-9.21%) |
Mar 02, 2021 | 7.470 | 7.600 | 6.050 | 6.620 | 954,162 | -0.70(-9.56%) |
Mar 01, 2021 | 7.230 | 7.490 | 7.000 | 7.320 | 395,332 | +0.32(+4.57%) |
Feb 26, 2021 | 7.130 | 7.440 | 6.760 | 7.000 | 464,000 | -0.12(-1.69%) |
Feb 25, 2021 | 8.720 | 9.090 | 6.920 | 7.120 | 946,976 | -1.69(-19.18%) |
Feb 24, 2021 | 7.660 | 9.000 | 7.660 | 8.810 | 1,003,069 | +1.10(+14.27%) |
Feb 23, 2021 | 7.310 | 7.720 | 6.300 | 7.710 | 744,479 | -0.01(-0.13%) |
Feb 22, 2021 | 7.520 | 7.990 | 7.420 | 7.720 | 836,349 | -0.14(-1.78%) |
Feb 19, 2021 | 7.310 | 8.140 | 6.770 | 7.860 | 880,300 | +0.81(+11.49%) |
Feb 18, 2021 | 7.750 | 7.910 | 6.480 | 7.050 | 1,644,277 | -2.45(-25.79%) |
Feb 17, 2021 | 9.110 | 11.62 | 8.900 | 9.500 | 2,608,664 | +0.97(+11.37%) |
Feb 16, 2021 | 7.350 | 8.990 | 7.110 | 8.530 | 1,615,687 | +1.78(+26.37%) |
Feb 12, 2021 | 5.040 | 8.350 | 5.030 | 6.750 | 16,199,500 | +1.78(+35.81%) |
Feb 11, 2021 | 4.280 | 4.980 | 4.010 | 4.970 | 526,397 | +1.14(+29.93%) |
Feb 10, 2021 | 4.080 | 4.210 | 3.620 | 3.825 | 484,746 | -0.22(-5.56%) |
Feb 09, 2021 | 4.760 | 4.820 | 3.730 | 4.050 | 1,455,316 | +0.18(+4.65%) |
Feb 08, 2021 | 3.160 | 3.970 | 3.080 | 3.870 | 1,116,896 | +0.97(+33.45%) |
Feb 05, 2021 | 2.960 | 3.230 | 2.840 | 2.900 | 571,900 | +0.04(+1.40%) |
Feb 04, 2021 | 2.840 | 2.950 | 2.720 | 2.860 | 765,659 | +0.34(+13.49%) |
Feb 03, 2021 | 2.400 | 2.590 | 2.350 | 2.520 | 332,622 | +0.01(+0.40%) |
Feb 02, 2021 | 2.520 | 2.700 | 2.300 | 2.510 | 1,002,712 | +0.14(+5.91%) |
Feb 01, 2021 | 2.160 | 2.380 | 2.060 | 2.370 | 589,610 | +0.25(+11.80%) |
Jan 29, 2021 | 2.130 | 2.350 | 1.960 | 2.120 | 322,200 | +0.06(+2.91%) |
Jan 28, 2021 | 2.090 | 2.200 | 1.920 | 2.060 | 501,689 | -0.07(-3.29%) |
Jan 27, 2021 | 2.070 | 2.180 | 2.070 | 2.130 | 203,122 | +0.01(+0.47%) |
Jan 26, 2021 | 2.100 | 2.200 | 2.030 | 2.120 | 242,963 | +0.09(+4.43%) |
Jan 25, 2021 | 2.180 | 2.200 | 2.000 | 2.030 | 359,922 | +0.00(+0.00%) |
Jan 22, 2021 | 1.900 | 2.050 | 1.880 | 2.030 | 147,000 | +0.12(+6.28%) |
Jan 21, 2021 | 1.950 | 2.040 | 1.900 | 1.910 | 212,737 | -0.09(-4.50%) |
Jan 20, 2021 | 2.060 | 2.100 | 1.953 | 2.000 | 193,650 | -0.10(-4.76%) |
Jan 19, 2021 | 2.070 | 2.170 | 2.070 | 2.100 | 137,363 | +0.04(+1.94%) |
Jan 15, 2021 | 2.240 | 2.320 | 2.060 | 2.060 | 167,700 | -0.26(-11.21%) |
Jan 14, 2021 | 2.310 | 2.420 | 2.210 | 2.320 | 383,415 | +0.01(+0.43%) |
Jan 13, 2021 | 2.300 | 2.370 | 2.200 | 2.310 | 187,541 | +0.03(+1.32%) |
Jan 12, 2021 | 2.190 | 2.370 | 2.140 | 2.280 | 397,349 | +0.09(+4.11%) |
Jan 11, 2021 | 2.090 | 2.280 | 2.060 | 2.190 | 590,568 | -0.36(-14.12%) |
Jan 08, 2021 | 2.780 | 2.850 | 2.370 | 2.550 | 1,019,300 | -0.24(-8.60%) |
Jan 07, 2021 | 2.450 | 3.300 | 2.340 | 2.790 | 3,593,953 | +0.56(+25.11%) |
Jan 06, 2021 | 2.390 | 2.650 | 2.080 | 2.230 | 1,183,662 | +0.03(+1.36%) |
Jan 05, 2021 | 2.050 | 2.200 | 1.960 | 2.200 | 849,996 | -0.04(-1.79%) |