Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.976 | 6.976 | 6.976 | 150 | +0.00(+0.00%) | |
Nov 27, 2020 | 6.976 | 6.976 | 6.976 | 6.976 | 111 | +0.05(+0.78%) |
Nov 25, 2020 | 6.725 | 6.923 | 6.725 | 6.923 | 1,784 | +0.23(+3.49%) |
Nov 24, 2020 | 6.788 | 6.831 | 6.689 | 6.689 | 2,004 | -0.11(-1.58%) |
Nov 23, 2020 | 6.680 | 6.823 | 6.662 | 6.797 | 16,087 | +0.03(+0.40%) |
Nov 20, 2020 | 6.736 | 6.860 | 6.736 | 6.770 | 2,007 | +0.09(+1.34%) |
Nov 19, 2020 | 6.770 | 7.165 | 6.636 | 6.680 | 40,022 | -0.11(-1.59%) |
Nov 18, 2020 | 6.734 | 6.842 | 6.591 | 6.788 | 8,349 | -0.07(-1.05%) |
Nov 17, 2020 | 6.797 | 6.860 | 6.636 | 6.860 | 8,341 | +0.05(+0.79%) |
Nov 16, 2020 | 6.447 | 6.815 | 6.438 | 6.806 | 76,679 | +0.53(+8.43%) |
Nov 13, 2020 | 6.411 | 6.528 | 6.277 | 6.277 | 15,724 | +0.13(+2.19%) |
Nov 12, 2020 | 6.384 | 6.414 | 6.142 | 6.142 | 5,845 | -0.31(-4.86%) |
Nov 11, 2020 | 6.411 | 6.456 | 6.411 | 6.456 | 795 | +0.03(+0.42%) |
Nov 10, 2020 | 6.767 | 6.767 | 6.376 | 6.429 | 3,943 | -0.16(-2.45%) |
Nov 09, 2020 | 6.591 | 6.591 | 6.584 | 6.591 | 5,473 | +0.04(+0.55%) |
Nov 06, 2020 | 6.277 | 6.555 | 6.277 | 6.555 | 1,338 | +0.25(+3.98%) |
Nov 05, 2020 | 6.358 | 6.591 | 6.106 | 6.304 | 7,003 | +0.19(+3.08%) |
Nov 04, 2020 | 6.160 | 6.160 | 6.098 | 6.115 | 1,289 | +0.11(+1.79%) |
Nov 03, 2020 | 6.277 | 6.295 | 6.008 | 6.008 | 2,529 | +0.00(+0.00%) |
Nov 02, 2020 | 6.142 | 6.286 | 6.008 | 6.008 | 2,964 | -0.27(-4.29%) |
Oct 30, 2020 | 6.115 | 6.443 | 6.115 | 6.277 | 2,788 | +0.04(+0.72%) |
Oct 29, 2020 | 6.277 | 6.725 | 6.232 | 6.232 | 15,559 | -0.04(-0.71%) |
Oct 28, 2020 | 6.698 | 6.698 | 6.277 | 6.277 | 9,749 | -0.07(-1.10%) |
Oct 27, 2020 | 6.945 | 6.945 | 6.347 | 6.347 | 28,192 | -0.87(-12.07%) |
Oct 26, 2020 | 7.218 | 7.218 | 7.218 | 7.218 | 501 | +0.18(+2.55%) |
Oct 23, 2020 | 6.842 | 7.084 | 6.725 | 7.039 | 6,802 | -0.13(-1.87%) |
Oct 22, 2020 | 7.281 | 7.577 | 6.725 | 7.174 | 4,511 | +0.43(+6.38%) |
Oct 21, 2020 | 6.743 | 6.743 | 6.743 | 6.743 | 267 | +0.20(+3.01%) |
Oct 20, 2020 | 6.546 | 6.546 | 6.546 | 117 | +0.00(+0.00%) | |
Oct 19, 2020 | 7.353 | 7.353 | 6.546 | 6.546 | 4,235 | -0.22(-3.18%) |
Oct 16, 2020 | 7.308 | 7.577 | 6.743 | 6.761 | 8,252 | -0.22(-3.08%) |
Oct 15, 2020 | 6.851 | 6.976 | 6.842 | 6.976 | 3,269 | +0.23(+3.46%) |
Oct 14, 2020 | 7.147 | 7.156 | 6.743 | 6.743 | 2,133 | -0.17(-2.46%) |
Oct 13, 2020 | 6.914 | 7.093 | 6.752 | 6.914 | 2,354 | -0.26(-3.62%) |
Oct 12, 2020 | 7.353 | 7.353 | 7.174 | 7.174 | 3,289 | -0.04(-0.50%) |
Oct 09, 2020 | 7.398 | 7.577 | 6.833 | 7.209 | 2,341 | +0.13(+1.82%) |
Oct 08, 2020 | 7.080 | 7.080 | 7.080 | 133 | +0.00(+0.00%) | |
Oct 07, 2020 | 7.080 | 7.080 | 7.080 | 7.080 | 359 | +0.19(+2.81%) |
Oct 06, 2020 | 6.887 | 6.887 | 6.887 | 345 | +0.00(+0.00%) | |
Oct 05, 2020 | 6.949 | 7.354 | 6.887 | 6.887 | 38,157 | +0.17(+2.54%) |
Oct 02, 2020 | 6.887 | 6.887 | 6.636 | 6.716 | 669 | -0.63(-8.55%) |
Oct 01, 2020 | 6.627 | 7.344 | 6.627 | 7.344 | 1,906 | +0.93(+14.55%) |
Sep 30, 2020 | 6.501 | 6.546 | 6.277 | 6.411 | 4,761 | -0.13(-2.05%) |
Sep 29, 2020 | 6.277 | 6.546 | 6.277 | 6.546 | 2,045 | +0.38(+6.11%) |
Sep 28, 2020 | 6.358 | 6.358 | 6.169 | 6.169 | 2,230 | +0.08(+1.32%) |
Sep 25, 2020 | 6.438 | 6.438 | 6.053 | 6.089 | 1,115 | -0.35(-5.43%) |
Sep 24, 2020 | 6.190 | 6.438 | 6.190 | 6.438 | 836 | +0.17(+2.72%) |
Sep 23, 2020 | 6.157 | 6.268 | 6.157 | 6.268 | 1,030 | -0.29(-4.38%) |
Sep 22, 2020 | 6.214 | 6.555 | 6.142 | 6.555 | 8,581 | +0.40(+6.56%) |
Sep 21, 2020 | 6.169 | 6.219 | 6.142 | 6.151 | 1,329 | +0.01(+0.15%) |
Sep 18, 2020 | 6.062 | 6.169 | 6.062 | 6.142 | 2,676 | +0.09(+1.48%) |
Sep 17, 2020 | 6.053 | 6.053 | 6.053 | 6.053 | 305 | -0.09(-1.46%) |
Sep 16, 2020 | 6.115 | 6.214 | 5.999 | 6.142 | 14,798 | +0.15(+2.54%) |
Sep 15, 2020 | 6.151 | 6.196 | 5.990 | 5.990 | 121,927 | -0.20(-3.19%) |
Sep 14, 2020 | 6.322 | 6.322 | 6.187 | 6.187 | 46,705 | -0.09(-1.43%) |
Sep 11, 2020 | 6.241 | 6.277 | 6.232 | 6.277 | 6,914 | +0.04(+0.72%) |
Sep 10, 2020 | 6.098 | 6.609 | 6.098 | 6.232 | 52,008 | +0.16(+2.66%) |
Sep 09, 2020 | 5.739 | 6.214 | 5.739 | 6.071 | 4,679 | +0.27(+4.64%) |
Sep 08, 2020 | 6.232 | 6.254 | 5.802 | 5.802 | 14,441 | -0.26(-4.29%) |
Sep 04, 2020 | 6.062 | 6.277 | 6.053 | 6.062 | 6,579 | +0.01(+0.15%) |
Sep 03, 2020 | 6.187 | 6.277 | 6.053 | 6.053 | 157,641 | -0.05(-0.88%) |
Sep 02, 2020 | 6.106 | 6.205 | 6.106 | 6.106 | 15,192 | -0.11(-1.73%) |
Sep 01, 2020 | 6.120 | 6.214 | 6.009 | 6.214 | 18,851 | +0.03(+0.43%) |
Aug 31, 2020 | 6.205 | 6.205 | 6.187 | 6.187 | 2,104 | +0.03(+0.44%) |
Aug 28, 2020 | 6.214 | 6.214 | 6.121 | 6.160 | 7,471 | +0.02(+0.29%) |
Aug 27, 2020 | 6.142 | 6.187 | 6.133 | 6.142 | 30,573 | +0.04(+0.74%) |
Aug 26, 2020 | 6.214 | 6.214 | 6.053 | 6.098 | 15,429 | -0.12(-1.88%) |
Aug 25, 2020 | 6.008 | 6.214 | 5.972 | 6.214 | 21,648 | +0.07(+1.17%) |
Aug 24, 2020 | 5.990 | 6.205 | 5.882 | 6.142 | 9,366 | +0.04(+0.74%) |
Aug 21, 2020 | 5.766 | 6.115 | 5.739 | 6.098 | 11,263 | +0.32(+5.59%) |
Aug 20, 2020 | 5.704 | 5.978 | 5.602 | 5.775 | 34,913 | -0.14(-2.39%) |
Aug 19, 2020 | 5.925 | 5.978 | 5.624 | 5.916 | 18,568 | +0.04(+0.75%) |
Aug 18, 2020 | 5.775 | 6.067 | 5.748 | 5.872 | 8,319 | +0.26(+4.57%) |
Aug 17, 2020 | 5.757 | 5.876 | 5.616 | 5.616 | 28,371 | -0.02(-0.31%) |
Aug 14, 2020 | 5.748 | 5.943 | 5.633 | 5.633 | 15,265 | +0.01(+0.16%) |
Aug 13, 2020 | 5.929 | 5.929 | 5.624 | 5.624 | 18,339 | -0.12(-2.15%) |
Aug 12, 2020 | 5.757 | 5.916 | 5.748 | 5.748 | 1,816 | -0.09(-1.52%) |
Aug 11, 2020 | 5.748 | 5.876 | 5.748 | 5.837 | 849 | -0.08(-1.35%) |
Aug 10, 2020 | 5.792 | 5.925 | 5.580 | 5.916 | 2,770 | -0.01(-0.15%) |
Aug 07, 2020 | 5.854 | 5.925 | 5.801 | 5.925 | 1,809 | +0.04(+0.60%) |
Aug 06, 2020 | 5.899 | 5.899 | 5.624 | 5.890 | 11,981 | +0.19(+3.26%) |
Aug 05, 2020 | 5.756 | 5.832 | 5.704 | 5.704 | 2,776 | +0.16(+2.95%) |
Aug 04, 2020 | 5.837 | 6.005 | 5.540 | 5.540 | 9,295 | -0.21(-3.62%) |
Aug 03, 2020 | 5.932 | 5.965 | 5.324 | 5.748 | 51,872 | +0.00(+0.00%) |
Jul 31, 2020 | 5.965 | 5.965 | 5.748 | 5.748 | 1,017 | -0.39(-6.34%) |
Jul 30, 2020 | 5.748 | 6.137 | 5.748 | 6.137 | 5,194 | +0.38(+6.61%) |
Jul 29, 2020 | 5.925 | 6.190 | 5.757 | 5.757 | 7,883 | -0.17(-2.84%) |
Jul 28, 2020 | 5.916 | 5.925 | 5.748 | 5.925 | 21,297 | +0.18(+3.08%) |
Jul 27, 2020 | 5.996 | 6.146 | 5.748 | 5.748 | 37,537 | -0.11(-1.96%) |
Jul 24, 2020 | 5.757 | 6.018 | 5.757 | 5.863 | 1,696 | -0.06(-1.04%) |
Jul 23, 2020 | 5.916 | 5.952 | 5.748 | 5.925 | 8,795 | -0.09(-1.47%) |
Jul 22, 2020 | 6.058 | 6.151 | 5.969 | 6.013 | 5,221 | -0.04(-0.73%) |
Jul 21, 2020 | 6.182 | 6.190 | 5.965 | 6.058 | 24,368 | -0.09(-1.44%) |
Jul 20, 2020 | 6.190 | 6.323 | 5.925 | 6.146 | 34,821 | +0.09(+1.46%) |
Jul 17, 2020 | 6.058 | 6.058 | 6.058 | 6.058 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.969 | 6.124 | 5.969 | 5.969 | 20,223 | -0.22(-3.57%) |
Jul 15, 2020 | 6.182 | 6.190 | 5.810 | 6.190 | 2,520 | +0.00(+0.00%) |
Jul 14, 2020 | 5.775 | 6.190 | 5.501 | 6.190 | 11,985 | +0.42(+7.20%) |
Jul 13, 2020 | 5.907 | 6.182 | 5.642 | 5.775 | 8,575 | +0.27(+4.98%) |
Jul 10, 2020 | 5.501 | 5.501 | 5.501 | 5.501 | 678 | -0.04(-0.64%) |
Jul 09, 2020 | 5.545 | 5.545 | 5.403 | 5.536 | 11,027 | -0.08(-1.42%) |
Jul 08, 2020 | 5.616 | 5.669 | 5.616 | 5.616 | 18,864 | +0.04(+0.79%) |
Jul 07, 2020 | 5.518 | 5.722 | 5.518 | 5.571 | 737 | -0.13(-2.33%) |
Jul 06, 2020 | 5.775 | 6.120 | 5.704 | 5.704 | 5,603 | +0.18(+3.20%) |
Jul 02, 2020 | 5.792 | 5.837 | 5.527 | 5.527 | 14,134 | -0.35(-6.02%) |
Jul 01, 2020 | 6.190 | 6.190 | 5.837 | 5.881 | 7,728 | -0.22(-3.62%) |
Jun 30, 2020 | 6.049 | 6.182 | 5.686 | 6.102 | 49,457 | +0.38(+6.65%) |
Jun 29, 2020 | 5.837 | 6.093 | 5.682 | 5.722 | 29,797 | +0.19(+3.52%) |
Jun 26, 2020 | 5.660 | 5.881 | 5.448 | 5.527 | 25,555 | -0.20(-3.55%) |
Jun 25, 2020 | 5.722 | 6.182 | 5.722 | 5.731 | 799 | -0.21(-3.57%) |
Jun 24, 2020 | 6.182 | 6.182 | 5.925 | 5.943 | 1,812 | -0.07(-1.18%) |
Jun 23, 2020 | 6.120 | 6.177 | 5.748 | 6.013 | 3,393 | -0.16(-2.58%) |
Jun 22, 2020 | 6.173 | 6.190 | 5.881 | 6.173 | 3,140 | -0.02(-0.29%) |
Jun 19, 2020 | 6.013 | 6.190 | 6.013 | 6.190 | 6,219 | +0.14(+2.34%) |
Jun 18, 2020 | 5.925 | 6.073 | 5.925 | 6.049 | 1,646 | -0.04(-0.73%) |
Jun 17, 2020 | 5.925 | 6.093 | 5.633 | 6.093 | 46,062 | +0.19(+3.14%) |
Jun 16, 2020 | 5.810 | 6.067 | 5.792 | 5.907 | 6,710 | +0.10(+1.67%) |
Jun 15, 2020 | 6.029 | 6.029 | 5.536 | 5.810 | 26,910 | -0.34(-5.47%) |
Jun 12, 2020 | 5.934 | 6.190 | 5.784 | 6.146 | 22,728 | +0.22(+3.73%) |
Jun 11, 2020 | 5.713 | 6.164 | 5.589 | 5.925 | 34,140 | +0.29(+5.18%) |
Jun 10, 2020 | 5.297 | 6.288 | 5.297 | 5.633 | 97,704 | +0.34(+6.52%) |
Jun 09, 2020 | 5.279 | 5.403 | 5.262 | 5.288 | 76,271 | +0.00(+0.00%) |
Jun 08, 2020 | 5.372 | 5.448 | 5.262 | 5.288 | 59,110 | +0.02(+0.34%) |
Jun 05, 2020 | 5.306 | 5.430 | 5.235 | 5.271 | 43,987 | +0.05(+1.02%) |
Jun 04, 2020 | 5.288 | 5.394 | 5.173 | 5.218 | 122,288 | -0.04(-0.84%) |
Jun 03, 2020 | 5.041 | 5.368 | 4.952 | 5.262 | 167,038 | +0.27(+5.50%) |
Jun 02, 2020 | 5.085 | 5.390 | 4.970 | 4.988 | 42,439 | -0.10(-1.91%) |
Jun 01, 2020 | 4.979 | 5.386 | 4.926 | 5.085 | 30,322 | -0.12(-2.38%) |
May 29, 2020 | 5.173 | 5.386 | 5.041 | 5.209 | 14,587 | +0.34(+7.09%) |
May 28, 2020 | 5.076 | 5.195 | 4.855 | 4.864 | 901,328 | -0.13(-2.65%) |
May 27, 2020 | 5.218 | 5.306 | 4.997 | 4.997 | 17,751 | -0.22(-4.24%) |
May 26, 2020 | 5.350 | 5.439 | 5.085 | 5.218 | 3,965 | -0.03(-0.51%) |
May 22, 2020 | 5.173 | 5.620 | 5.085 | 5.244 | 46,475 | -0.11(-1.98%) |
May 21, 2020 | 5.271 | 5.748 | 5.085 | 5.350 | 15,948 | +0.27(+5.22%) |
May 20, 2020 | 5.306 | 5.306 | 4.997 | 5.085 | 96,398 | -0.28(-5.27%) |
May 19, 2020 | 5.421 | 5.642 | 5.147 | 5.368 | 30,707 | -0.05(-0.98%) |
May 18, 2020 | 5.792 | 6.013 | 5.315 | 5.421 | 23,432 | -0.47(-7.96%) |
May 15, 2020 | 6.013 | 6.067 | 5.890 | 5.890 | 1,017 | +0.28(+5.05%) |
May 14, 2020 | 6.217 | 6.217 | 5.403 | 5.607 | 3,396 | -0.48(-7.85%) |
May 13, 2020 | 5.633 | 6.146 | 5.501 | 6.084 | 12,324 | +0.23(+3.93%) |
May 12, 2020 | 5.722 | 5.854 | 5.487 | 5.854 | 57,929 | +0.01(+0.15%) |
May 11, 2020 | 6.190 | 6.190 | 5.624 | 5.845 | 2,131 | -0.70(-10.68%) |
May 08, 2020 | 6.544 | 6.624 | 6.544 | 6.544 | 7,689 | +0.00(+0.00%) |
May 07, 2020 | 5.766 | 6.633 | 5.571 | 6.544 | 6,633 | +0.35(+5.71%) |
May 06, 2020 | 6.721 | 6.721 | 5.907 | 6.190 | 2,838 | -0.65(-9.56%) |
May 05, 2020 | 5.669 | 6.845 | 5.660 | 6.845 | 10,169 | +1.54(+29.00%) |
May 04, 2020 | 6.597 | 6.597 | 5.182 | 5.306 | 29,731 | -0.78(-12.79%) |
May 01, 2020 | 6.182 | 6.182 | 5.766 | 6.084 | 10,968 | +0.20(+3.46%) |
Apr 30, 2020 | 6.845 | 7.278 | 5.492 | 5.881 | 31,175 | -0.97(-14.19%) |
Apr 29, 2020 | 6.208 | 6.854 | 6.208 | 6.854 | 11,249 | +0.32(+4.87%) |
Apr 28, 2020 | 6.655 | 6.655 | 6.279 | 6.535 | 4,453 | +0.14(+2.21%) |
Apr 27, 2020 | 6.190 | 6.801 | 6.173 | 6.394 | 19,717 | +0.34(+5.55%) |
Apr 24, 2020 | 5.598 | 6.111 | 5.598 | 6.058 | 21,371 | -0.03(-0.44%) |
Apr 23, 2020 | 5.518 | 6.084 | 5.412 | 6.084 | 21,783 | +0.70(+12.97%) |
Apr 22, 2020 | 5.147 | 5.907 | 5.129 | 5.386 | 28,577 | +0.08(+1.50%) |
Apr 21, 2020 | 5.691 | 5.691 | 5.218 | 5.306 | 29,662 | -0.59(-9.98%) |
Apr 20, 2020 | 5.341 | 6.739 | 5.306 | 5.894 | 22,092 | +0.06(+0.98%) |
Apr 17, 2020 | 5.306 | 5.837 | 5.076 | 5.837 | 14,700 | +0.53(+10.00%) |
Apr 16, 2020 | 5.306 | 5.306 | 5.288 | 5.306 | 18,007 | +0.00(+0.00%) |
Apr 15, 2020 | 5.306 | 5.580 | 5.306 | 5.306 | 25,984 | -0.09(-1.64%) |
Apr 14, 2020 | 5.439 | 5.739 | 5.394 | 5.394 | 9,872 | +0.01(+0.16%) |
Apr 13, 2020 | 4.846 | 5.748 | 4.846 | 5.386 | 10,933 | +0.18(+3.40%) |
Apr 09, 2020 | 5.430 | 5.569 | 5.085 | 5.209 | 51,903 | -0.10(-1.83%) |
Apr 08, 2020 | 5.527 | 5.545 | 5.050 | 5.306 | 21,663 | +0.00(+0.00%) |
Apr 07, 2020 | 5.279 | 5.739 | 5.129 | 5.306 | 11,392 | +0.00(+0.00%) |
Apr 06, 2020 | 6.190 | 6.367 | 4.864 | 5.306 | 224,141 | -0.66(-11.11%) |
Apr 03, 2020 | 5.757 | 6.137 | 5.748 | 5.969 | 5,540 | -0.53(-8.16%) |
Apr 02, 2020 | 6.261 | 6.500 | 6.261 | 6.500 | 903 | +0.22(+3.52%) |
Apr 01, 2020 | 6.809 | 6.854 | 6.089 | 6.279 | 13,071 | -0.80(-11.25%) |
Mar 31, 2020 | 7.296 | 7.296 | 7.075 | 7.075 | 1,855 | -0.25(-3.38%) |
Mar 30, 2020 | 6.217 | 7.493 | 5.960 | 7.322 | 13,129 | +1.35(+22.67%) |
Mar 27, 2020 | 6.296 | 6.296 | 5.770 | 5.969 | 29,513 | +0.02(+0.30%) |
Mar 26, 2020 | 5.952 | 6.350 | 5.624 | 5.952 | 27,866 | +0.39(+6.93%) |
Mar 25, 2020 | 6.049 | 6.626 | 5.562 | 5.566 | 77,729 | -0.62(-10.08%) |
Mar 24, 2020 | 6.190 | 6.190 | 6.190 | 6.190 | 12,823 | +0.06(+1.01%) |
Mar 23, 2020 | 5.978 | 6.394 | 5.669 | 6.128 | 6,433 | +0.18(+2.97%) |
Mar 20, 2020 | 7.075 | 7.075 | 5.952 | 5.952 | 15,039 | -0.68(-10.27%) |