Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.39 | 11.80 | 11.38 | 11.48 | 843,100 | -0.04(-0.35%) |
Apr 29, 2021 | 11.91 | 12.02 | 11.05 | 11.52 | 457,318 | -0.45(-3.76%) |
Apr 28, 2021 | 10.80 | 12.14 | 10.75 | 11.97 | 533,817 | +0.99(+9.02%) |
Apr 27, 2021 | 11.19 | 11.59 | 10.90 | 10.98 | 501,613 | -0.20(-1.79%) |
Apr 26, 2021 | 10.53 | 11.38 | 10.47 | 11.18 | 586,337 | +0.79(+7.60%) |
Apr 23, 2021 | 10.00 | 10.55 | 9.870 | 10.39 | 478,600 | +0.53(+5.38%) |
Apr 22, 2021 | 9.930 | 10.13 | 9.731 | 9.860 | 378,726 | -0.12(-1.20%) |
Apr 21, 2021 | 9.350 | 10.000 | 9.320 | 9.980 | 640,270 | +0.63(+6.74%) |
Apr 20, 2021 | 9.320 | 9.860 | 9.310 | 9.350 | 500,184 | +0.03(+0.32%) |
Apr 19, 2021 | 10.55 | 10.56 | 9.260 | 9.320 | 1,159,250 | -1.01(-9.78%) |
Apr 16, 2021 | 11.36 | 11.43 | 10.30 | 10.33 | 735,600 | -0.86(-7.69%) |
Apr 15, 2021 | 10.60 | 12.29 | 10.45 | 11.19 | 1,809,085 | +0.81(+7.80%) |
Apr 14, 2021 | 10.26 | 10.63 | 10.24 | 10.38 | 305,897 | +0.21(+2.06%) |
Apr 13, 2021 | 9.920 | 10.33 | 9.820 | 10.17 | 351,301 | +0.47(+4.85%) |
Apr 12, 2021 | 10.25 | 10.38 | 9.520 | 9.700 | 440,287 | -0.53(-5.18%) |
Apr 09, 2021 | 10.32 | 10.38 | 10.07 | 10.23 | 187,900 | -0.27(-2.57%) |
Apr 08, 2021 | 10.82 | 11.06 | 10.41 | 10.50 | 425,458 | +0.13(+1.25%) |
Apr 07, 2021 | 10.55 | 10.71 | 10.30 | 10.37 | 349,887 | -0.26(-2.45%) |
Apr 06, 2021 | 10.42 | 11.37 | 10.35 | 10.63 | 837,509 | +0.35(+3.40%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.960 | 10.28 | 426,744 | -0.21(-2.00%) |
Apr 01, 2021 | 10.23 | 10.65 | 10.02 | 10.49 | 737,100 | +0.52(+5.22%) |
Mar 31, 2021 | 10.38 | 10.56 | 9.880 | 9.970 | 568,235 | -0.23(-2.25%) |
Mar 30, 2021 | 10.74 | 10.90 | 10.18 | 10.20 | 384,418 | -0.64(-5.90%) |
Mar 29, 2021 | 11.60 | 11.60 | 10.34 | 10.84 | 356,196 | -0.65(-5.66%) |
Mar 26, 2021 | 11.77 | 11.77 | 10.99 | 11.49 | 302,600 | -0.01(-0.09%) |
Mar 25, 2021 | 11.62 | 11.92 | 10.97 | 11.50 | 465,300 | -0.26(-2.21%) |
Mar 24, 2021 | 12.02 | 12.57 | 11.75 | 11.76 | 271,013 | -0.14(-1.18%) |
Mar 23, 2021 | 13.10 | 13.14 | 11.86 | 11.90 | 655,452 | -1.31(-9.92%) |
Mar 22, 2021 | 14.30 | 14.33 | 13.20 | 13.21 | 485,574 | -1.35(-9.27%) |
Mar 19, 2021 | 14.88 | 14.99 | 14.22 | 14.56 | 799,900 | -0.35(-2.35%) |
Mar 18, 2021 | 15.51 | 16.10 | 14.76 | 14.91 | 484,706 | -0.72(-4.61%) |
Mar 17, 2021 | 14.82 | 15.69 | 13.95 | 15.63 | 744,694 | +0.81(+5.47%) |
Mar 16, 2021 | 14.85 | 15.32 | 14.52 | 14.82 | 475,952 | +0.00(+0.00%) |
Mar 15, 2021 | 14.26 | 15.08 | 14.26 | 14.82 | 393,173 | +0.70(+4.96%) |
Mar 12, 2021 | 13.73 | 14.63 | 13.34 | 14.12 | 533,700 | +0.00(+0.00%) |
Mar 11, 2021 | 15.20 | 15.32 | 14.03 | 14.12 | 619,730 | -0.71(-4.79%) |
Mar 10, 2021 | 14.20 | 15.11 | 14.03 | 14.83 | 407,514 | +0.43(+2.99%) |
Mar 09, 2021 | 13.21 | 14.85 | 12.95 | 14.40 | 552,792 | +1.88(+15.02%) |
Mar 08, 2021 | 12.70 | 12.99 | 12.26 | 12.52 | 276,577 | -0.16(-1.26%) |
Mar 05, 2021 | 12.90 | 13.00 | 11.79 | 12.68 | 675,000 | -0.32(-2.46%) |
Mar 04, 2021 | 13.02 | 13.35 | 12.05 | 13.00 | 739,450 | -0.12(-0.91%) |
Mar 03, 2021 | 13.75 | 14.36 | 12.83 | 13.12 | 650,479 | -0.71(-5.13%) |
Mar 02, 2021 | 12.99 | 14.21 | 12.91 | 13.83 | 756,694 | +0.85(+6.55%) |
Mar 01, 2021 | 14.49 | 14.68 | 12.87 | 12.98 | 568,750 | -0.98(-7.02%) |
Feb 26, 2021 | 14.47 | 14.77 | 13.25 | 13.96 | 709,200 | -0.83(-5.61%) |
Feb 25, 2021 | 16.43 | 16.79 | 14.73 | 14.79 | 780,023 | -1.90(-11.38%) |
Feb 24, 2021 | 16.41 | 17.80 | 15.80 | 16.69 | 1,146,740 | +0.13(+0.79%) |
Feb 23, 2021 | 14.91 | 16.97 | 14.07 | 16.56 | 1,496,824 | +1.30(+8.52%) |
Feb 22, 2021 | 13.39 | 15.58 | 13.21 | 15.26 | 1,178,788 | +2.00(+15.08%) |
Feb 19, 2021 | 13.70 | 14.00 | 13.09 | 13.26 | 605,500 | -0.05(-0.38%) |
Feb 18, 2021 | 14.40 | 14.68 | 12.92 | 13.31 | 866,907 | -1.08(-7.51%) |
Feb 17, 2021 | 15.01 | 15.30 | 14.38 | 14.39 | 588,864 | -0.96(-6.25%) |
Feb 16, 2021 | 15.05 | 15.88 | 14.86 | 15.35 | 800,927 | +0.37(+2.47%) |
Feb 12, 2021 | 14.33 | 15.34 | 14.12 | 14.98 | 564,100 | +0.54(+3.74%) |
Feb 11, 2021 | 14.88 | 15.37 | 14.21 | 14.44 | 341,038 | -0.44(-2.96%) |
Feb 10, 2021 | 15.35 | 15.45 | 14.27 | 14.88 | 624,159 | -0.41(-2.68%) |
Feb 09, 2021 | 15.33 | 16.08 | 14.90 | 15.29 | 850,078 | -0.11(-0.71%) |
Feb 08, 2021 | 15.43 | 15.72 | 14.83 | 15.40 | 869,421 | +0.78(+5.34%) |
Feb 05, 2021 | 13.57 | 14.63 | 13.29 | 14.62 | 1,241,900 | +1.52(+11.60%) |
Feb 04, 2021 | 12.60 | 13.32 | 12.30 | 13.10 | 696,091 | -0.18(-1.36%) |
Feb 03, 2021 | 13.64 | 13.75 | 12.73 | 13.28 | 899,882 | +0.07(+0.53%) |
Feb 02, 2021 | 13.75 | 13.75 | 12.00 | 13.21 | 1,463,302 | -1.51(-10.26%) |
Feb 01, 2021 | 19.04 | 24.00 | 13.81 | 14.72 | 5,822,034 | +1.51(+11.43%) |
Jan 29, 2021 | 14.43 | 15.05 | 12.93 | 13.21 | 960,800 | +0.15(+1.15%) |
Jan 28, 2021 | 13.08 | 14.14 | 12.32 | 13.06 | 833,796 | +1.90(+17.03%) |
Jan 27, 2021 | 12.33 | 12.33 | 11.12 | 11.16 | 427,616 | -1.29(-10.36%) |
Jan 26, 2021 | 12.21 | 12.97 | 12.21 | 12.45 | 187,452 | +0.25(+2.05%) |
Jan 25, 2021 | 12.90 | 13.85 | 11.80 | 12.20 | 477,947 | -0.55(-4.31%) |
Jan 22, 2021 | 12.72 | 13.07 | 11.61 | 12.75 | 519,500 | -0.01(-0.08%) |
Jan 21, 2021 | 13.35 | 13.64 | 12.40 | 12.76 | 415,429 | -0.47(-3.55%) |
Jan 20, 2021 | 14.54 | 14.56 | 13.21 | 13.23 | 473,344 | -0.93(-6.57%) |
Jan 19, 2021 | 12.76 | 14.24 | 12.41 | 14.16 | 454,484 | +1.63(+13.01%) |
Jan 15, 2021 | 14.28 | 14.70 | 12.32 | 12.53 | 614,300 | -2.30(-15.51%) |
Jan 14, 2021 | 13.46 | 15.22 | 13.10 | 14.83 | 741,455 | +1.36(+10.10%) |
Jan 13, 2021 | 12.94 | 13.50 | 12.33 | 13.47 | 336,216 | +0.43(+3.30%) |
Jan 12, 2021 | 13.73 | 13.76 | 12.72 | 13.04 | 354,505 | -0.52(-3.83%) |
Jan 11, 2021 | 13.05 | 13.71 | 13.00 | 13.56 | 346,085 | -0.15(-1.09%) |
Jan 08, 2021 | 13.85 | 13.93 | 12.72 | 13.71 | 704,900 | -0.51(-3.59%) |
Jan 07, 2021 | 14.30 | 14.68 | 13.76 | 14.22 | 325,283 | +0.01(+0.07%) |
Jan 06, 2021 | 14.25 | 14.45 | 13.70 | 14.21 | 629,343 | -0.25(-1.73%) |
Jan 05, 2021 | 15.45 | 15.61 | 13.67 | 14.46 | 683,965 | -0.92(-5.98%) |
Jan 04, 2021 | 13.94 | 15.72 | 13.75 | 15.38 | 879,298 | +2.35(+18.04%) |
Dec 31, 2020 | 13.03 | 13.03 | 13.03 | 1,426,719 | +1.01(+8.40%) | |
Dec 30, 2020 | 9.690 | 12.29 | 9.500 | 12.02 | 1,426,719 | +2.53(+26.66%) |
Dec 29, 2020 | 9.460 | 9.550 | 9.190 | 9.490 | 325,208 | +0.03(+0.32%) |
Dec 28, 2020 | 9.500 | 9.590 | 9.150 | 9.460 | 353,457 | +0.05(+0.53%) |
Dec 24, 2020 | 9.280 | 9.510 | 9.240 | 9.410 | 128,800 | -0.02(-0.21%) |
Dec 23, 2020 | 9.500 | 9.510 | 9.230 | 9.430 | 291,768 | -0.02(-0.21%) |
Dec 22, 2020 | 9.610 | 9.830 | 9.310 | 9.450 | 895,175 | -0.09(-0.94%) |
Dec 21, 2020 | 9.200 | 9.680 | 9.150 | 9.540 | 777,706 | +0.34(+3.70%) |
Dec 18, 2020 | 9.810 | 9.970 | 9.110 | 9.200 | 5,849,600 | -0.52(-5.35%) |
Dec 17, 2020 | 9.370 | 9.760 | 9.350 | 9.720 | 1,149,017 | +0.62(+6.81%) |
Dec 16, 2020 | 9.060 | 9.200 | 8.770 | 9.100 | 902,127 | +0.15(+1.68%) |
Dec 15, 2020 | 8.930 | 9.310 | 8.770 | 8.950 | 1,477,843 | +0.22(+2.52%) |
Dec 14, 2020 | 7.900 | 9.340 | 7.850 | 8.730 | 2,645,413 | +1.21(+16.09%) |
Dec 11, 2020 | 7.090 | 7.680 | 7.040 | 7.520 | 465,000 | +0.54(+7.74%) |
Dec 10, 2020 | 6.840 | 7.140 | 6.840 | 6.980 | 188,748 | +0.17(+2.50%) |
Dec 09, 2020 | 7.190 | 7.280 | 6.720 | 6.810 | 145,048 | -0.20(-2.85%) |
Dec 08, 2020 | 7.190 | 7.190 | 6.970 | 7.010 | 258,357 | -0.08(-1.13%) |
Dec 07, 2020 | 7.160 | 7.480 | 7.050 | 7.090 | 351,656 | -0.07(-0.98%) |
Dec 04, 2020 | 7.230 | 7.500 | 7.100 | 7.160 | 176,500 | -0.05(-0.69%) |
Dec 03, 2020 | 7.000 | 7.410 | 6.990 | 7.210 | 123,301 | +0.14(+1.98%) |
Dec 02, 2020 | 7.200 | 7.530 | 7.010 | 7.070 | 576,111 | -0.06(-0.84%) |
Dec 01, 2020 | 7.000 | 7.370 | 6.830 | 7.130 | 393,881 | +0.28(+4.09%) |
Nov 30, 2020 | 6.740 | 6.850 | 6.630 | 6.850 | 252,027 | +0.13(+1.93%) |
Nov 27, 2020 | 6.410 | 6.740 | 6.350 | 6.720 | 287,200 | +0.39(+6.16%) |
Nov 25, 2020 | 6.400 | 6.430 | 6.180 | 6.330 | 328,300 | +0.25(+4.11%) |
Nov 24, 2020 | 6.400 | 6.480 | 5.950 | 6.080 | 620,579 | -0.27(-4.25%) |
Nov 23, 2020 | 6.600 | 6.710 | 6.200 | 6.350 | 463,919 | -0.05(-0.78%) |
Nov 20, 2020 | 6.330 | 6.530 | 6.210 | 6.400 | 167,000 | +0.08(+1.27%) |
Nov 19, 2020 | 6.400 | 6.620 | 6.160 | 6.320 | 321,611 | -0.14(-2.17%) |
Nov 18, 2020 | 6.800 | 6.910 | 6.400 | 6.460 | 332,504 | -0.32(-4.72%) |
Nov 17, 2020 | 6.870 | 6.920 | 6.620 | 6.780 | 248,070 | +0.02(+0.30%) |
Nov 16, 2020 | 6.780 | 6.990 | 6.620 | 6.760 | 248,115 | +0.08(+1.20%) |
Nov 13, 2020 | 6.750 | 6.840 | 6.575 | 6.680 | 160,800 | +0.06(+0.91%) |
Nov 12, 2020 | 6.540 | 6.690 | 6.470 | 6.620 | 139,378 | +0.07(+1.07%) |
Nov 11, 2020 | 6.660 | 6.880 | 6.510 | 6.550 | 131,925 | -0.23(-3.39%) |
Nov 10, 2020 | 6.800 | 6.940 | 6.550 | 6.780 | 115,881 | +0.01(+0.15%) |
Nov 09, 2020 | 6.870 | 6.970 | 6.570 | 6.770 | 339,291 | -0.24(-3.42%) |
Nov 06, 2020 | 7.030 | 7.060 | 6.960 | 7.010 | 529,000 | -0.02(-0.28%) |
Nov 05, 2020 | 7.000 | 7.080 | 6.830 | 7.030 | 597,674 | +0.08(+1.15%) |
Nov 04, 2020 | 6.900 | 6.950 | 6.750 | 6.950 | 321,921 | +0.00(+0.00%) |
Nov 03, 2020 | 6.800 | 6.950 | 6.560 | 6.950 | 327,412 | +0.09(+1.31%) |
Nov 02, 2020 | 6.950 | 6.950 | 6.530 | 6.860 | 441,117 | +0.16(+2.39%) |
Oct 30, 2020 | 6.780 | 6.840 | 6.450 | 6.700 | 460,600 | +0.13(+1.98%) |
Oct 29, 2020 | 6.800 | 6.800 | 6.010 | 6.570 | 1,232,592 | -0.03(-0.45%) |