Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.740 | 7.953 | 7.651 | 7.680 | 41,300 | -0.30(-3.76%) |
Apr 29, 2021 | 7.820 | 8.080 | 7.700 | 7.980 | 37,822 | +0.14(+1.79%) |
Apr 28, 2021 | 7.750 | 8.040 | 7.650 | 7.840 | 19,255 | -0.16(-2.00%) |
Apr 27, 2021 | 8.130 | 8.150 | 7.920 | 8.000 | 21,552 | -0.06(-0.74%) |
Apr 26, 2021 | 7.850 | 8.170 | 7.810 | 8.060 | 46,558 | +0.11(+1.38%) |
Apr 23, 2021 | 7.670 | 8.170 | 7.543 | 7.950 | 135,700 | +0.23(+2.98%) |
Apr 22, 2021 | 7.490 | 7.760 | 7.310 | 7.720 | 83,228 | +0.30(+4.04%) |
Apr 21, 2021 | 7.010 | 7.540 | 7.010 | 7.420 | 53,358 | +0.35(+4.95%) |
Apr 20, 2021 | 7.690 | 7.700 | 7.010 | 7.070 | 99,062 | -0.69(-8.89%) |
Apr 19, 2021 | 7.940 | 8.370 | 7.750 | 7.760 | 156,641 | -0.26(-3.24%) |
Apr 16, 2021 | 8.120 | 8.399 | 7.897 | 8.020 | 77,900 | -0.14(-1.72%) |
Apr 15, 2021 | 8.370 | 8.370 | 8.050 | 8.160 | 69,183 | -0.10(-1.21%) |
Apr 14, 2021 | 7.790 | 8.500 | 7.790 | 8.260 | 56,484 | +0.43(+5.49%) |
Apr 13, 2021 | 8.050 | 8.070 | 7.815 | 7.830 | 33,495 | -0.17(-2.12%) |
Apr 12, 2021 | 7.950 | 8.100 | 7.870 | 8.000 | 47,303 | -0.11(-1.36%) |
Apr 09, 2021 | 8.020 | 8.110 | 7.980 | 8.110 | 36,400 | +0.01(+0.12%) |
Apr 08, 2021 | 7.790 | 8.210 | 7.721 | 8.100 | 37,893 | +0.28(+3.58%) |
Apr 07, 2021 | 8.580 | 8.580 | 7.720 | 7.820 | 118,673 | -0.03(-0.38%) |
Apr 06, 2021 | 7.760 | 7.860 | 7.720 | 7.850 | 48,546 | +0.00(+0.00%) |
Apr 05, 2021 | 7.980 | 7.980 | 7.710 | 7.850 | 72,744 | +0.00(+0.00%) |
Apr 01, 2021 | 7.810 | 7.900 | 7.590 | 7.850 | 64,800 | +0.00(+0.00%) |
Mar 31, 2021 | 7.800 | 8.010 | 7.760 | 7.850 | 358,220 | -0.15(-1.88%) |
Mar 30, 2021 | 8.750 | 8.750 | 7.800 | 8.000 | 155,049 | -0.09(-1.11%) |
Mar 29, 2021 | 8.140 | 9.090 | 7.860 | 8.090 | 388,944 | +0.69(+9.32%) |
Mar 26, 2021 | 7.060 | 7.500 | 6.750 | 7.400 | 104,300 | +0.12(+1.65%) |
Mar 25, 2021 | 8.330 | 8.330 | 7.010 | 7.280 | 192,995 | -0.60(-7.61%) |
Mar 24, 2021 | 7.810 | 9.000 | 7.810 | 7.880 | 348,606 | +0.78(+10.99%) |
Mar 23, 2021 | 7.000 | 7.390 | 6.500 | 7.100 | 93,339 | +0.66(+10.25%) |
Mar 22, 2021 | 6.570 | 6.860 | 6.430 | 6.440 | 37,640 | -0.14(-2.13%) |
Mar 19, 2021 | 6.580 | 7.630 | 6.540 | 6.580 | 58,100 | -0.43(-6.13%) |
Mar 18, 2021 | 7.340 | 7.768 | 7.000 | 7.010 | 45,078 | -0.48(-6.41%) |
Mar 17, 2021 | 7.160 | 7.490 | 7.000 | 7.490 | 23,519 | +0.49(+7.00%) |
Mar 16, 2021 | 7.590 | 7.590 | 6.770 | 7.000 | 29,778 | -0.24(-3.31%) |
Mar 15, 2021 | 6.860 | 7.350 | 6.600 | 7.240 | 55,123 | +0.52(+7.74%) |
Mar 12, 2021 | 6.010 | 6.750 | 5.870 | 6.720 | 45,700 | +0.59(+9.62%) |
Mar 11, 2021 | 5.960 | 6.490 | 5.900 | 6.130 | 49,944 | +0.20(+3.37%) |
Mar 10, 2021 | 5.940 | 6.150 | 5.670 | 5.930 | 157,348 | -0.07(-1.17%) |
Mar 09, 2021 | 6.610 | 6.990 | 5.990 | 6.000 | 167,773 | -0.07(-1.15%) |
Mar 08, 2021 | 6.470 | 6.470 | 5.950 | 6.070 | 31,440 | -0.13(-2.10%) |
Mar 05, 2021 | 6.010 | 6.240 | 5.510 | 6.200 | 42,000 | +0.10(+1.64%) |
Mar 04, 2021 | 6.320 | 6.860 | 6.000 | 6.100 | 123,330 | -0.80(-11.59%) |
Mar 03, 2021 | 7.380 | 7.520 | 6.710 | 6.900 | 27,744 | -0.30(-4.17%) |
Mar 02, 2021 | 7.510 | 7.570 | 7.030 | 7.200 | 15,892 | -0.16(-2.17%) |
Mar 01, 2021 | 7.669 | 7.669 | 7.360 | 7.360 | 36,313 | +0.01(+0.14%) |
Feb 26, 2021 | 8.010 | 8.100 | 7.290 | 7.350 | 28,000 | -0.90(-10.91%) |
Feb 25, 2021 | 8.710 | 8.710 | 8.040 | 8.250 | 25,614 | -0.45(-5.17%) |
Feb 24, 2021 | 8.650 | 8.720 | 8.650 | 8.700 | 8,593 | +0.08(+0.93%) |
Feb 23, 2021 | 8.150 | 8.780 | 8.030 | 8.620 | 34,903 | -0.32(-3.58%) |
Feb 22, 2021 | 9.060 | 9.060 | 8.563 | 8.940 | 22,753 | -0.06(-0.67%) |
Feb 19, 2021 | 8.810 | 9.000 | 8.685 | 9.000 | 15,500 | +0.10(+1.12%) |
Feb 18, 2021 | 9.120 | 9.120 | 8.800 | 8.900 | 32,514 | -0.02(-0.22%) |
Feb 17, 2021 | 9.490 | 9.490 | 8.591 | 8.920 | 53,315 | -0.33(-3.57%) |
Feb 16, 2021 | 9.500 | 9.500 | 8.883 | 9.250 | 83,014 | +0.51(+5.84%) |
Feb 12, 2021 | 8.530 | 8.760 | 7.970 | 8.740 | 19,300 | +0.44(+5.30%) |
Feb 11, 2021 | 8.400 | 8.689 | 8.177 | 8.300 | 10,723 | -0.26(-3.04%) |
Feb 10, 2021 | 8.530 | 8.590 | 8.080 | 8.560 | 49,160 | -0.15(-1.72%) |
Feb 09, 2021 | 8.480 | 9.220 | 8.250 | 8.710 | 71,607 | +0.33(+3.94%) |
Feb 08, 2021 | 8.190 | 8.430 | 8.000 | 8.380 | 41,344 | +0.45(+5.67%) |
Feb 05, 2021 | 8.020 | 8.020 | 7.690 | 7.930 | 25,700 | +0.02(+0.25%) |
Feb 04, 2021 | 7.590 | 7.945 | 7.460 | 7.910 | 31,874 | +0.35(+4.63%) |
Feb 03, 2021 | 7.840 | 7.840 | 7.410 | 7.560 | 24,653 | +0.02(+0.27%) |
Feb 02, 2021 | 7.390 | 7.550 | 7.370 | 7.540 | 89,992 | +0.19(+2.59%) |
Feb 01, 2021 | 7.300 | 7.390 | 7.280 | 7.350 | 78,911 | +0.07(+0.96%) |
Jan 29, 2021 | 7.180 | 7.488 | 7.170 | 7.280 | 55,400 | +0.10(+1.39%) |
Jan 28, 2021 | 7.790 | 7.800 | 7.130 | 7.180 | 28,449 | -0.51(-6.63%) |
Jan 27, 2021 | 7.710 | 7.800 | 7.550 | 7.690 | 138,743 | +0.09(+1.18%) |
Jan 26, 2021 | 7.600 | 8.490 | 7.500 | 7.600 | 253,251 | +0.11(+1.47%) |
Jan 25, 2021 | 7.280 | 7.600 | 7.240 | 7.490 | 112,506 | +0.32(+4.46%) |
Jan 22, 2021 | 7.090 | 7.360 | 7.090 | 7.170 | 63,300 | -0.03(-0.42%) |
Jan 21, 2021 | 7.080 | 7.200 | 7.080 | 7.200 | 102,780 | +0.20(+2.86%) |
Jan 20, 2021 | 7.030 | 7.080 | 6.970 | 7.000 | 75,159 | +0.00(+0.00%) |
Jan 19, 2021 | 6.970 | 7.180 | 6.970 | 7.000 | 98,139 | +0.02(+0.29%) |
Jan 15, 2021 | 6.860 | 7.000 | 6.558 | 6.980 | 95,200 | +0.06(+0.87%) |
Jan 14, 2021 | 6.830 | 7.430 | 6.740 | 6.920 | 245,370 | +0.07(+1.02%) |
Jan 13, 2021 | 6.900 | 6.990 | 6.210 | 6.850 | 504,965 | -0.04(-0.58%) |
Jan 12, 2021 | 6.840 | 7.190 | 6.700 | 6.890 | 89,626 | -0.02(-0.29%) |
Jan 11, 2021 | 7.000 | 7.130 | 6.900 | 6.910 | 53,595 | -0.06(-0.92%) |
Jan 08, 2021 | 6.760 | 7.070 | 6.760 | 6.974 | 69,800 | +0.26(+3.93%) |
Jan 07, 2021 | 6.970 | 6.970 | 6.350 | 6.710 | 209,873 | -0.08(-1.18%) |
Jan 06, 2021 | 6.830 | 6.980 | 6.750 | 6.790 | 140,298 | -0.01(-0.15%) |
Jan 05, 2021 | 6.600 | 6.890 | 6.600 | 6.800 | 258,728 | +0.21(+3.19%) |
Jan 04, 2021 | 6.320 | 6.670 | 6.320 | 6.590 | 189,459 | +0.23(+3.62%) |
Dec 31, 2020 | 6.360 | 6.360 | 6.360 | 264,683 | +0.61(+10.61%) | |
Dec 30, 2020 | 6.270 | 6.300 | 5.750 | 5.750 | 264,683 | -0.53(-8.44%) |
Dec 29, 2020 | 7.080 | 7.080 | 6.250 | 6.280 | 304,338 | -0.96(-13.26%) |
Dec 28, 2020 | 7.780 | 8.230 | 7.100 | 7.240 | 802,849 | -1.06(-12.77%) |
Dec 24, 2020 | 6.110 | 10.82 | 5.985 | 8.300 | 5,264,000 | +2.41(+40.92%) |
Dec 23, 2020 | 5.350 | 6.020 | 5.220 | 5.890 | 434,071 | +0.71(+13.71%) |
Dec 22, 2020 | 5.390 | 5.390 | 5.050 | 5.180 | 205,854 | +0.31(+6.37%) |
Dec 21, 2020 | 4.900 | 5.088 | 4.800 | 4.870 | 273,535 | +0.15(+3.18%) |
Dec 18, 2020 | 4.940 | 4.940 | 4.720 | 4.720 | 144,400 | -0.10(-2.07%) |
Dec 17, 2020 | 4.940 | 4.990 | 4.820 | 4.820 | 200,173 | -0.12(-2.43%) |
Dec 16, 2020 | 5.000 | 5.080 | 4.940 | 4.940 | 232,027 | -0.06(-1.20%) |
Dec 15, 2020 | 5.220 | 5.290 | 4.899 | 5.000 | 90,848 | -0.16(-3.10%) |
Dec 14, 2020 | 5.700 | 5.710 | 5.160 | 5.160 | 170,934 | -0.53(-9.37%) |
Dec 11, 2020 | 5.830 | 6.120 | 5.550 | 5.693 | 105,200 | -0.16(-2.68%) |
Dec 10, 2020 | 5.860 | 5.910 | 5.840 | 5.850 | 16,643 | +0.01(+0.17%) |
Dec 09, 2020 | 5.920 | 5.920 | 5.760 | 5.840 | 60,575 | -0.06(-1.02%) |
Dec 08, 2020 | 5.850 | 6.000 | 5.690 | 5.900 | 92,549 | -0.05(-0.84%) |
Dec 07, 2020 | 6.250 | 6.400 | 5.840 | 5.950 | 230,704 | -0.25(-4.03%) |
Dec 04, 2020 | 6.010 | 6.220 | 5.930 | 6.200 | 48,000 | +0.28(+4.73%) |
Dec 03, 2020 | 6.110 | 6.350 | 5.800 | 5.920 | 125,733 | -0.42(-6.62%) |
Dec 02, 2020 | 5.910 | 6.430 | 5.910 | 6.340 | 197,569 | +0.59(+10.26%) |
Dec 01, 2020 | 6.000 | 6.000 | 5.750 | 5.750 | 105,987 | -0.11(-1.88%) |
Nov 30, 2020 | 6.180 | 6.180 | 5.730 | 5.860 | 117,557 | +0.02(+0.34%) |
Nov 27, 2020 | 6.130 | 6.130 | 5.721 | 5.840 | 101,200 | +0.22(+3.91%) |
Nov 25, 2020 | 6.290 | 6.290 | 5.620 | 5.620 | 99,400 | -0.31(-5.23%) |
Nov 24, 2020 | 6.190 | 6.477 | 5.750 | 5.930 | 120,817 | -0.08(-1.33%) |