Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.000 | 7.125 | 6.870 | 6.910 | 29,800 | -0.14(-1.99%) |
Apr 29, 2021 | 7.040 | 7.240 | 6.950 | 7.050 | 26,856 | +0.08(+1.15%) |
Apr 28, 2021 | 7.100 | 7.130 | 6.880 | 6.970 | 40,746 | -0.17(-2.38%) |
Apr 27, 2021 | 7.050 | 7.260 | 6.980 | 7.140 | 35,097 | +0.05(+0.71%) |
Apr 26, 2021 | 7.080 | 7.259 | 7.030 | 7.090 | 25,591 | -0.07(-0.98%) |
Apr 23, 2021 | 7.090 | 7.300 | 7.050 | 7.160 | 20,500 | +0.07(+0.99%) |
Apr 22, 2021 | 7.100 | 7.180 | 6.995 | 7.090 | 47,303 | -0.01(-0.14%) |
Apr 21, 2021 | 7.000 | 7.190 | 6.920 | 7.100 | 24,077 | +0.10(+1.43%) |
Apr 20, 2021 | 6.920 | 7.140 | 6.920 | 7.000 | 8,390 | +0.01(+0.14%) |
Apr 19, 2021 | 6.990 | 7.046 | 6.990 | 6.990 | 31,700 | +0.01(+0.14%) |
Apr 16, 2021 | 7.090 | 7.098 | 6.900 | 6.980 | 37,800 | +0.00(+0.00%) |
Apr 15, 2021 | 6.900 | 7.160 | 6.900 | 6.980 | 33,681 | +0.11(+1.60%) |
Apr 14, 2021 | 7.040 | 7.050 | 6.870 | 6.870 | 33,493 | -0.22(-3.10%) |
Apr 13, 2021 | 6.920 | 7.170 | 6.910 | 7.090 | 31,008 | +0.18(+2.60%) |
Apr 12, 2021 | 7.050 | 7.050 | 6.910 | 6.910 | 24,611 | -0.11(-1.57%) |
Apr 09, 2021 | 7.170 | 7.265 | 6.960 | 7.020 | 18,400 | -0.07(-0.99%) |
Apr 08, 2021 | 7.160 | 7.160 | 7.080 | 7.090 | 28,477 | -0.02(-0.28%) |
Apr 07, 2021 | 7.190 | 7.330 | 7.090 | 7.110 | 21,195 | -0.09(-1.25%) |
Apr 06, 2021 | 7.190 | 7.426 | 7.150 | 7.200 | 9,130 | -0.05(-0.69%) |
Apr 05, 2021 | 7.240 | 7.350 | 7.090 | 7.250 | 14,176 | +0.02(+0.28%) |
Apr 01, 2021 | 7.190 | 7.340 | 7.090 | 7.230 | 18,500 | -0.03(-0.41%) |
Mar 31, 2021 | 7.340 | 7.470 | 7.210 | 7.260 | 51,886 | +0.00(+0.00%) |
Mar 30, 2021 | 7.510 | 7.600 | 7.220 | 7.260 | 19,376 | -0.27(-3.59%) |
Mar 29, 2021 | 7.680 | 7.680 | 7.470 | 7.530 | 26,654 | -0.20(-2.59%) |
Mar 26, 2021 | 7.850 | 7.935 | 7.530 | 7.730 | 36,000 | -0.17(-2.15%) |
Mar 25, 2021 | 8.050 | 8.050 | 7.850 | 7.900 | 24,723 | -0.11(-1.37%) |
Mar 24, 2021 | 8.110 | 8.607 | 8.000 | 8.010 | 22,390 | -0.11(-1.35%) |
Mar 23, 2021 | 8.445 | 8.445 | 8.030 | 8.120 | 26,001 | -0.18(-2.17%) |
Mar 22, 2021 | 8.280 | 8.610 | 8.130 | 8.300 | 31,338 | +0.02(+0.24%) |
Mar 19, 2021 | 8.610 | 8.760 | 8.200 | 8.280 | 247,100 | -0.32(-3.72%) |
Mar 18, 2021 | 8.600 | 8.739 | 8.580 | 8.600 | 27,490 | -0.03(-0.35%) |
Mar 17, 2021 | 8.690 | 8.720 | 8.520 | 8.630 | 23,183 | +0.02(+0.23%) |
Mar 16, 2021 | 8.710 | 8.740 | 8.570 | 8.610 | 26,450 | -0.14(-1.60%) |
Mar 15, 2021 | 8.600 | 8.750 | 8.420 | 8.750 | 42,825 | +0.13(+1.51%) |
Mar 12, 2021 | 8.900 | 8.938 | 8.600 | 8.620 | 29,000 | -0.29(-3.25%) |
Mar 11, 2021 | 9.030 | 9.030 | 8.649 | 8.910 | 21,180 | +0.02(+0.22%) |
Mar 10, 2021 | 8.500 | 9.000 | 8.460 | 8.890 | 59,847 | +0.47(+5.58%) |
Mar 09, 2021 | 8.450 | 8.600 | 8.320 | 8.420 | 21,200 | -0.02(-0.24%) |
Mar 08, 2021 | 8.530 | 8.530 | 8.330 | 8.440 | 17,067 | -0.02(-0.24%) |
Mar 05, 2021 | 8.320 | 8.570 | 8.255 | 8.460 | 37,800 | +0.19(+2.30%) |
Mar 04, 2021 | 8.630 | 8.720 | 8.130 | 8.270 | 60,364 | -0.54(-6.13%) |
Mar 03, 2021 | 8.810 | 8.920 | 8.735 | 8.810 | 23,772 | +0.04(+0.46%) |
Mar 02, 2021 | 9.070 | 9.070 | 8.770 | 8.770 | 30,664 | -0.15(-1.68%) |
Mar 01, 2021 | 9.070 | 9.490 | 8.920 | 8.920 | 19,385 | -0.12(-1.33%) |
Feb 26, 2021 | 9.090 | 9.644 | 9.020 | 9.040 | 24,900 | -0.01(-0.11%) |
Feb 25, 2021 | 9.600 | 9.600 | 9.020 | 9.050 | 32,162 | -0.51(-5.33%) |
Feb 24, 2021 | 9.510 | 9.830 | 9.200 | 9.560 | 99,992 | +0.06(+0.63%) |
Feb 23, 2021 | 7.880 | 9.620 | 7.500 | 9.500 | 383,138 | +1.49(+18.60%) |
Feb 22, 2021 | 8.050 | 8.170 | 8.000 | 8.010 | 24,798 | -0.11(-1.35%) |
Feb 19, 2021 | 8.250 | 8.610 | 8.070 | 8.120 | 25,100 | +0.07(+0.87%) |
Feb 18, 2021 | 8.350 | 8.505 | 8.000 | 8.050 | 25,473 | -0.21(-2.54%) |
Feb 17, 2021 | 8.550 | 8.700 | 8.240 | 8.260 | 21,010 | -0.36(-4.18%) |
Feb 16, 2021 | 8.790 | 8.940 | 8.620 | 8.620 | 60,918 | -0.10(-1.15%) |
Feb 12, 2021 | 8.150 | 8.720 | 8.018 | 8.720 | 25,900 | +0.43(+5.19%) |
Feb 11, 2021 | 7.940 | 8.370 | 7.940 | 8.290 | 25,059 | +0.42(+5.34%) |
Feb 10, 2021 | 8.000 | 8.410 | 7.750 | 7.870 | 34,637 | -0.17(-2.11%) |
Feb 09, 2021 | 8.150 | 8.260 | 7.670 | 8.040 | 46,863 | -0.11(-1.35%) |
Feb 08, 2021 | 7.500 | 8.350 | 7.470 | 8.150 | 47,143 | +0.65(+8.67%) |
Feb 05, 2021 | 7.880 | 8.055 | 7.290 | 7.500 | 34,900 | -0.27(-3.47%) |
Feb 04, 2021 | 8.040 | 8.510 | 7.600 | 7.770 | 48,882 | +0.29(+3.88%) |
Feb 03, 2021 | 7.200 | 7.700 | 7.080 | 7.480 | 37,898 | +0.32(+4.47%) |
Feb 02, 2021 | 7.200 | 7.250 | 7.010 | 7.160 | 28,395 | +0.08(+1.13%) |
Feb 01, 2021 | 7.010 | 7.200 | 6.890 | 7.080 | 38,754 | +0.09(+1.29%) |
Jan 29, 2021 | 6.550 | 7.150 | 6.520 | 6.990 | 26,700 | +0.34(+5.11%) |
Jan 28, 2021 | 7.380 | 7.380 | 6.500 | 6.650 | 62,773 | +0.22(+3.42%) |
Jan 27, 2021 | 6.310 | 6.740 | 6.200 | 6.430 | 61,564 | +0.08(+1.26%) |
Jan 26, 2021 | 6.540 | 6.640 | 6.280 | 6.350 | 51,424 | -0.20(-3.05%) |
Jan 25, 2021 | 6.510 | 6.710 | 6.390 | 6.550 | 37,531 | -0.04(-0.61%) |
Jan 22, 2021 | 6.320 | 6.590 | 6.320 | 6.590 | 34,300 | +0.19(+2.97%) |
Jan 21, 2021 | 6.710 | 6.710 | 6.330 | 6.400 | 45,583 | +0.08(+1.27%) |
Jan 20, 2021 | 6.360 | 6.580 | 6.270 | 6.320 | 32,979 | +0.04(+0.64%) |
Jan 19, 2021 | 6.760 | 6.847 | 6.130 | 6.280 | 39,684 | -0.36(-5.42%) |
Jan 15, 2021 | 6.750 | 6.790 | 6.585 | 6.640 | 28,000 | -0.15(-2.21%) |
Jan 14, 2021 | 6.900 | 6.951 | 6.750 | 6.790 | 14,974 | -0.09(-1.31%) |
Jan 13, 2021 | 7.020 | 7.110 | 6.840 | 6.880 | 13,684 | -0.23(-3.23%) |
Jan 12, 2021 | 6.910 | 7.150 | 6.870 | 7.110 | 21,049 | +0.24(+3.49%) |
Jan 11, 2021 | 6.840 | 7.000 | 6.820 | 6.870 | 14,956 | -0.13(-1.86%) |
Jan 08, 2021 | 6.970 | 7.000 | 6.810 | 7.000 | 16,400 | -0.01(-0.14%) |
Jan 07, 2021 | 7.270 | 7.270 | 6.930 | 7.010 | 11,965 | -0.26(-3.58%) |
Jan 06, 2021 | 6.790 | 7.480 | 6.710 | 7.270 | 31,731 | +0.41(+5.98%) |
Jan 05, 2021 | 6.980 | 7.377 | 6.800 | 6.860 | 30,380 | -0.12(-1.72%) |
Jan 04, 2021 | 7.150 | 7.700 | 6.920 | 6.980 | 32,906 | -0.27(-3.72%) |
Dec 31, 2020 | 7.250 | 7.250 | 7.250 | 32,168 | +0.32(+4.62%) | |
Dec 30, 2020 | 6.650 | 6.990 | 6.640 | 6.930 | 32,168 | +0.23(+3.43%) |
Dec 29, 2020 | 7.000 | 7.000 | 6.500 | 6.700 | 53,523 | -0.20(-2.90%) |
Dec 28, 2020 | 6.800 | 7.030 | 6.700 | 6.900 | 36,248 | +0.04(+0.58%) |
Dec 24, 2020 | 7.130 | 7.140 | 6.850 | 6.860 | 18,700 | -0.25(-3.52%) |
Dec 23, 2020 | 7.280 | 7.455 | 7.050 | 7.110 | 44,168 | -0.17(-2.34%) |
Dec 22, 2020 | 7.300 | 7.460 | 7.260 | 7.280 | 28,410 | +0.05(+0.69%) |
Dec 21, 2020 | 7.200 | 7.380 | 7.100 | 7.230 | 19,540 | -0.17(-2.30%) |
Dec 18, 2020 | 7.990 | 8.100 | 7.230 | 7.400 | 457,500 | -0.54(-6.80%) |
Dec 17, 2020 | 7.850 | 9.170 | 7.380 | 7.940 | 250,371 | +0.11(+1.40%) |
Dec 16, 2020 | 8.090 | 8.120 | 7.800 | 7.830 | 29,062 | -0.25(-3.09%) |
Dec 15, 2020 | 7.920 | 8.375 | 7.846 | 8.080 | 29,912 | +0.09(+1.13%) |
Dec 14, 2020 | 8.450 | 8.450 | 7.900 | 7.990 | 33,927 | -0.54(-6.33%) |
Dec 11, 2020 | 8.530 | 8.610 | 8.140 | 8.530 | 28,200 | +0.00(+0.00%) |
Dec 10, 2020 | 8.430 | 8.560 | 7.880 | 8.530 | 38,678 | -0.18(-2.07%) |
Dec 09, 2020 | 9.070 | 9.380 | 8.470 | 8.710 | 57,315 | -0.53(-5.74%) |
Dec 08, 2020 | 7.320 | 9.330 | 7.150 | 9.240 | 69,490 | +2.02(+27.98%) |
Dec 07, 2020 | 7.440 | 7.610 | 7.100 | 7.220 | 52,679 | -0.28(-3.73%) |
Dec 04, 2020 | 7.570 | 7.815 | 7.460 | 7.500 | 25,900 | -0.17(-2.22%) |
Dec 03, 2020 | 8.240 | 8.345 | 7.550 | 7.670 | 53,752 | -0.63(-7.59%) |
Dec 02, 2020 | 8.650 | 8.810 | 8.200 | 8.300 | 35,862 | -0.34(-3.94%) |
Dec 01, 2020 | 8.100 | 8.840 | 8.100 | 8.640 | 71,839 | +0.07(+0.82%) |
Nov 30, 2020 | 9.460 | 9.470 | 8.500 | 8.570 | 98,960 | -0.84(-8.93%) |
Nov 27, 2020 | 9.450 | 9.580 | 9.160 | 9.410 | 35,800 | -0.12(-1.26%) |
Nov 25, 2020 | 9.300 | 9.530 | 9.060 | 9.530 | 41,500 | +0.21(+2.25%) |
Nov 24, 2020 | 8.930 | 9.590 | 8.930 | 9.320 | 94,145 | +0.31(+3.44%) |
Nov 23, 2020 | 9.050 | 9.170 | 8.970 | 9.010 | 91,930 | -0.11(-1.21%) |
Nov 20, 2020 | 8.950 | 9.170 | 8.940 | 9.120 | 46,600 | -0.08(-0.87%) |
Nov 19, 2020 | 9.140 | 9.250 | 8.960 | 9.200 | 35,771 | -0.01(-0.11%) |
Nov 18, 2020 | 9.300 | 9.500 | 9.160 | 9.210 | 21,972 | -0.07(-0.75%) |
Nov 17, 2020 | 9.220 | 9.540 | 9.080 | 9.280 | 31,639 | -0.01(-0.11%) |
Nov 16, 2020 | 8.800 | 9.510 | 8.800 | 9.290 | 43,684 | +0.34(+3.80%) |
Nov 13, 2020 | 8.780 | 9.000 | 8.630 | 8.950 | 19,600 | +0.37(+4.31%) |
Nov 12, 2020 | 9.220 | 9.298 | 8.500 | 8.580 | 70,993 | -0.63(-6.84%) |
Nov 11, 2020 | 9.560 | 9.600 | 9.000 | 9.210 | 16,693 | -0.39(-4.06%) |
Nov 10, 2020 | 8.720 | 9.800 | 8.720 | 9.600 | 60,430 | +0.76(+8.60%) |
Nov 09, 2020 | 8.220 | 9.080 | 8.180 | 8.840 | 27,435 | +0.62(+7.54%) |
Nov 06, 2020 | 8.680 | 8.830 | 8.220 | 8.220 | 106,200 | -0.35(-4.08%) |
Nov 05, 2020 | 8.440 | 8.710 | 8.400 | 8.570 | 73,788 | -0.06(-0.70%) |
Nov 04, 2020 | 8.960 | 9.840 | 8.060 | 8.630 | 41,407 | -0.59(-6.40%) |
Nov 03, 2020 | 9.470 | 9.774 | 8.660 | 9.220 | 77,750 | -0.24(-2.54%) |
Nov 02, 2020 | 9.790 | 10.45 | 9.250 | 9.460 | 82,632 | -0.30(-3.07%) |
Oct 30, 2020 | 8.140 | 10.72 | 8.000 | 9.760 | 130,100 | +1.60(+19.61%) |
Oct 29, 2020 | 8.000 | 8.200 | 8.000 | 8.160 | 44,819 | +0.19(+2.38%) |
Oct 28, 2020 | 7.580 | 8.150 | 7.560 | 7.970 | 30,046 | +0.10(+1.27%) |
Oct 27, 2020 | 8.310 | 8.340 | 7.670 | 7.870 | 43,058 | -0.39(-4.72%) |
Oct 26, 2020 | 8.010 | 8.300 | 8.010 | 8.260 | 63,814 | -0.01(-0.12%) |
Oct 23, 2020 | 8.290 | 8.433 | 8.000 | 8.270 | 27,000 | -0.31(-3.61%) |
Oct 22, 2020 | 8.760 | 8.760 | 8.180 | 8.580 | 21,985 | +0.04(+0.47%) |
Oct 21, 2020 | 8.780 | 8.780 | 8.220 | 8.540 | 47,997 | +0.14(+1.67%) |
Oct 20, 2020 | 8.600 | 8.915 | 8.320 | 8.400 | 103,446 | -0.39(-4.44%) |
Oct 19, 2020 | 9.330 | 9.880 | 8.500 | 8.790 | 101,110 | -0.56(-5.99%) |
Oct 16, 2020 | 9.310 | 9.680 | 9.000 | 9.350 | 56,300 | -0.05(-0.53%) |
Oct 15, 2020 | 8.880 | 9.550 | 8.400 | 9.400 | 27,930 | +0.25(+2.73%) |
Oct 14, 2020 | 8.650 | 10.28 | 8.240 | 9.150 | 65,478 | +0.44(+5.05%) |
Oct 13, 2020 | 7.350 | 8.800 | 7.340 | 8.710 | 40,537 | +1.08(+14.15%) |
Oct 12, 2020 | 8.320 | 8.370 | 6.990 | 7.630 | 182,056 | -0.75(-8.95%) |
Oct 09, 2020 | 9.200 | 9.580 | 8.335 | 8.380 | 133,500 | -1.04(-11.04%) |
Oct 08, 2020 | 10.60 | 10.89 | 9.410 | 9.420 | 292,461 | -1.20(-11.30%) |
Oct 07, 2020 | 10.90 | 10.90 | 10.06 | 10.62 | 417,229 | -0.28(-2.57%) |
Oct 06, 2020 | 12.10 | 12.48 | 10.66 | 10.90 | 240,039 | -1.30(-10.66%) |
Oct 05, 2020 | 9.510 | 12.71 | 9.510 | 12.20 | 533,273 | +3.20(+35.56%) |