Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2021 | 8.900 | 8.900 | 8.900 | 0 | +0.15(+1.71%) | |
Jan 29, 2021 | 8.750 | 9.040 | 8.620 | 8.750 | 442,600 | +0.01(+0.11%) |
Jan 28, 2021 | 8.850 | 9.050 | 8.650 | 8.740 | 461,734 | -0.02(-0.23%) |
Jan 27, 2021 | 8.700 | 9.090 | 8.590 | 8.760 | 476,634 | -0.14(-1.57%) |
Jan 26, 2021 | 8.600 | 9.206 | 8.540 | 8.900 | 649,778 | +0.39(+4.58%) |
Jan 25, 2021 | 8.750 | 8.840 | 8.390 | 8.510 | 600,169 | -0.13(-1.50%) |
Jan 22, 2021 | 8.520 | 8.670 | 8.390 | 8.640 | 638,900 | +0.01(+0.12%) |
Jan 21, 2021 | 8.860 | 8.900 | 8.600 | 8.630 | 425,189 | -0.21(-2.38%) |
Jan 20, 2021 | 9.000 | 9.000 | 8.590 | 8.840 | 380,850 | -0.15(-1.67%) |
Jan 19, 2021 | 8.920 | 9.000 | 8.650 | 8.990 | 359,194 | +0.15(+1.70%) |
Jan 15, 2021 | 8.790 | 9.090 | 8.740 | 8.840 | 282,300 | -0.06(-0.67%) |
Jan 14, 2021 | 8.880 | 9.080 | 8.810 | 8.900 | 583,008 | +0.27(+3.13%) |
Jan 13, 2021 | 8.870 | 8.900 | 8.580 | 8.630 | 239,350 | -0.12(-1.37%) |
Jan 12, 2021 | 8.320 | 8.770 | 8.290 | 8.750 | 342,452 | +0.43(+5.17%) |
Jan 11, 2021 | 8.790 | 8.850 | 8.170 | 8.320 | 545,357 | -0.46(-5.24%) |
Jan 08, 2021 | 8.180 | 8.840 | 8.120 | 8.780 | 1,204,100 | +0.64(+7.86%) |
Jan 07, 2021 | 7.920 | 8.220 | 7.920 | 8.140 | 211,270 | +0.20(+2.52%) |
Jan 06, 2021 | 7.770 | 8.050 | 7.600 | 7.940 | 286,690 | +0.28(+3.66%) |
Jan 05, 2021 | 7.290 | 7.900 | 7.290 | 7.660 | 365,224 | +0.28(+3.79%) |
Jan 04, 2021 | 7.510 | 7.660 | 7.250 | 7.380 | 237,617 | -0.05(-0.67%) |
Dec 31, 2020 | 7.430 | 7.430 | 7.430 | 331,569 | +0.04(+0.54%) | |
Dec 30, 2020 | 7.450 | 7.740 | 7.300 | 7.390 | 331,569 | -0.07(-0.94%) |
Dec 29, 2020 | 7.530 | 7.660 | 7.250 | 7.460 | 354,269 | +0.01(+0.13%) |
Dec 28, 2020 | 8.150 | 8.180 | 7.450 | 7.450 | 448,906 | -0.42(-5.34%) |
Dec 24, 2020 | 8.490 | 8.950 | 6.810 | 7.870 | 2,793,500 | -0.59(-6.97%) |
Dec 23, 2020 | 8.440 | 8.550 | 8.290 | 8.460 | 249,468 | +0.05(+0.59%) |
Dec 22, 2020 | 8.390 | 8.430 | 8.160 | 8.410 | 225,010 | +0.11(+1.33%) |
Dec 21, 2020 | 8.160 | 8.490 | 7.955 | 8.300 | 259,229 | +0.32(+4.01%) |
Dec 18, 2020 | 8.370 | 8.487 | 7.950 | 7.980 | 393,600 | -0.40(-4.77%) |
Dec 17, 2020 | 8.010 | 8.500 | 7.920 | 8.380 | 322,679 | +0.40(+5.01%) |
Dec 16, 2020 | 8.170 | 8.230 | 7.920 | 7.980 | 130,028 | -0.18(-2.21%) |
Dec 15, 2020 | 8.090 | 8.280 | 7.770 | 8.160 | 228,726 | +0.08(+0.99%) |
Dec 14, 2020 | 8.490 | 8.490 | 7.860 | 8.080 | 328,722 | -0.17(-2.06%) |
Dec 11, 2020 | 8.530 | 8.670 | 8.130 | 8.250 | 272,500 | -0.25(-2.94%) |
Dec 10, 2020 | 8.330 | 8.530 | 8.300 | 8.500 | 174,892 | +0.11(+1.31%) |
Dec 09, 2020 | 8.450 | 8.500 | 8.090 | 8.390 | 362,670 | -0.11(-1.29%) |
Dec 08, 2020 | 8.300 | 8.540 | 8.210 | 8.500 | 229,641 | +0.20(+2.41%) |
Dec 07, 2020 | 8.450 | 8.560 | 8.100 | 8.300 | 371,021 | -0.20(-2.35%) |
Dec 04, 2020 | 8.550 | 8.630 | 8.400 | 8.500 | 210,600 | -0.05(-0.58%) |
Dec 03, 2020 | 8.710 | 8.770 | 8.370 | 8.550 | 272,059 | -0.05(-0.58%) |
Dec 02, 2020 | 8.650 | 8.840 | 8.580 | 8.600 | 259,912 | -0.05(-0.58%) |
Dec 01, 2020 | 9.200 | 9.270 | 8.570 | 8.650 | 585,505 | -0.35(-3.89%) |
Nov 30, 2020 | 8.990 | 9.300 | 8.820 | 9.000 | 446,923 | +0.04(+0.45%) |
Nov 27, 2020 | 9.280 | 9.420 | 8.570 | 8.960 | 536,400 | -0.19(-2.08%) |
Nov 25, 2020 | 8.000 | 9.380 | 7.950 | 9.150 | 942,700 | +1.22(+15.38%) |
Nov 24, 2020 | 7.420 | 7.930 | 7.290 | 7.930 | 392,046 | +0.57(+7.74%) |
Nov 23, 2020 | 7.250 | 7.750 | 7.110 | 7.360 | 463,343 | +0.11(+1.52%) |
Nov 20, 2020 | 6.900 | 7.250 | 6.860 | 7.250 | 504,500 | +0.43(+6.30%) |
Nov 19, 2020 | 6.600 | 6.900 | 6.600 | 6.820 | 419,970 | +0.32(+4.92%) |
Nov 18, 2020 | 7.000 | 7.010 | 6.370 | 6.500 | 893,371 | +0.48(+7.97%) |
Nov 17, 2020 | 5.830 | 6.390 | 5.750 | 6.020 | 468,113 | +0.23(+3.97%) |
Nov 16, 2020 | 5.750 | 5.830 | 5.670 | 5.790 | 181,034 | +0.10(+1.76%) |
Nov 13, 2020 | 5.750 | 5.780 | 5.670 | 5.690 | 198,900 | -0.03(-0.52%) |
Nov 12, 2020 | 5.700 | 5.740 | 5.510 | 5.720 | 156,821 | -0.01(-0.17%) |
Nov 11, 2020 | 5.590 | 5.740 | 5.430 | 5.730 | 112,469 | +0.15(+2.69%) |
Nov 10, 2020 | 5.490 | 5.600 | 5.390 | 5.580 | 125,804 | +0.11(+2.01%) |
Nov 09, 2020 | 5.840 | 5.850 | 5.290 | 5.470 | 229,470 | +0.24(+4.59%) |
Nov 06, 2020 | 4.930 | 5.370 | 4.930 | 5.230 | 212,700 | -0.15(-2.79%) |
Nov 05, 2020 | 5.460 | 5.460 | 5.290 | 5.380 | 137,041 | +0.10(+1.89%) |
Nov 04, 2020 | 5.390 | 5.664 | 5.190 | 5.280 | 239,734 | -0.13(-2.40%) |
Nov 03, 2020 | 5.070 | 5.500 | 5.010 | 5.410 | 234,796 | +0.41(+8.20%) |
Nov 02, 2020 | 5.050 | 5.110 | 4.890 | 5.000 | 185,194 | -0.05(-0.99%) |
Oct 30, 2020 | 5.060 | 5.100 | 4.890 | 5.050 | 223,900 | -0.06(-1.17%) |
Oct 29, 2020 | 5.060 | 5.220 | 5.030 | 5.110 | 290,307 | +0.00(+0.00%) |
Oct 28, 2020 | 5.250 | 5.310 | 5.050 | 5.110 | 293,131 | -0.31(-5.72%) |
Oct 27, 2020 | 5.650 | 5.740 | 5.400 | 5.420 | 176,332 | -0.24(-4.24%) |
Oct 26, 2020 | 5.710 | 5.810 | 5.530 | 5.660 | 177,861 | -0.19(-3.25%) |
Oct 23, 2020 | 5.760 | 5.860 | 5.650 | 5.850 | 137,800 | +0.18(+3.17%) |
Oct 22, 2020 | 5.600 | 5.750 | 5.520 | 5.670 | 120,874 | +0.07(+1.25%) |
Oct 21, 2020 | 5.720 | 5.730 | 5.550 | 5.600 | 147,661 | -0.12(-2.10%) |
Oct 20, 2020 | 5.810 | 5.880 | 5.680 | 5.720 | 98,923 | -0.06(-1.04%) |
Oct 19, 2020 | 5.830 | 5.950 | 5.630 | 5.780 | 197,089 | -0.01(-0.17%) |
Oct 16, 2020 | 5.770 | 5.980 | 5.770 | 5.790 | 135,300 | -0.11(-1.86%) |
Oct 15, 2020 | 5.650 | 5.920 | 5.550 | 5.900 | 251,599 | +0.03(+0.51%) |
Oct 14, 2020 | 5.890 | 6.010 | 5.830 | 5.870 | 172,398 | -0.06(-1.01%) |
Oct 13, 2020 | 5.860 | 6.010 | 5.760 | 5.930 | 157,813 | +0.01(+0.17%) |
Oct 12, 2020 | 6.030 | 6.040 | 5.858 | 5.920 | 272,489 | -0.12(-1.99%) |
Oct 09, 2020 | 6.050 | 6.080 | 5.940 | 6.040 | 228,800 | +0.00(+0.00%) |
Oct 08, 2020 | 6.080 | 6.250 | 6.040 | 6.040 | 384,298 | -0.01(-0.17%) |
Oct 07, 2020 | 6.020 | 6.110 | 5.930 | 6.050 | 300,768 | +0.14(+2.37%) |
Oct 06, 2020 | 5.920 | 6.120 | 5.870 | 5.910 | 441,084 | -0.06(-1.01%) |
Oct 05, 2020 | 5.900 | 6.030 | 5.900 | 5.970 | 184,642 | +0.12(+2.05%) |
Oct 02, 2020 | 5.820 | 6.090 | 5.750 | 5.850 | 463,400 | -0.16(-2.66%) |
Oct 01, 2020 | 6.040 | 6.050 | 5.900 | 6.010 | 495,266 | -0.02(-0.33%) |
Sep 30, 2020 | 6.110 | 6.110 | 5.840 | 6.030 | 499,802 | +0.13(+2.20%) |
Sep 29, 2020 | 5.780 | 6.030 | 5.520 | 5.900 | 900,097 | +0.52(+9.67%) |
Sep 28, 2020 | 5.290 | 5.460 | 5.158 | 5.380 | 331,312 | +0.18(+3.46%) |
Sep 25, 2020 | 5.180 | 5.308 | 5.110 | 5.200 | 257,200 | -0.03(-0.57%) |
Sep 24, 2020 | 5.170 | 5.250 | 4.970 | 5.230 | 222,246 | -0.05(-0.95%) |
Sep 23, 2020 | 5.350 | 5.420 | 4.930 | 5.280 | 749,387 | -0.13(-2.40%) |
Sep 22, 2020 | 5.550 | 5.570 | 5.170 | 5.410 | 751,392 | -0.31(-5.42%) |
Sep 21, 2020 | 5.230 | 6.060 | 4.850 | 5.720 | 5,167,685 | +1.11(+24.08%) |
Sep 18, 2020 | 4.780 | 4.970 | 4.540 | 4.610 | 679,200 | -0.10(-2.12%) |
Sep 17, 2020 | 4.520 | 4.880 | 4.520 | 4.710 | 352,484 | +0.13(+2.84%) |
Sep 16, 2020 | 4.590 | 4.717 | 4.530 | 4.580 | 139,866 | +0.01(+0.22%) |
Sep 15, 2020 | 4.650 | 4.850 | 4.510 | 4.570 | 218,633 | -0.10(-2.14%) |
Sep 14, 2020 | 4.500 | 4.700 | 4.492 | 4.670 | 190,327 | +0.22(+4.94%) |
Sep 11, 2020 | 4.530 | 4.587 | 4.370 | 4.450 | 98,800 | -0.05(-1.11%) |
Sep 10, 2020 | 4.620 | 4.690 | 4.380 | 4.500 | 283,115 | -0.03(-0.66%) |
Sep 09, 2020 | 4.420 | 4.880 | 4.410 | 4.530 | 710,938 | +0.13(+2.95%) |
Sep 08, 2020 | 3.960 | 4.620 | 3.880 | 4.400 | 433,296 | +0.40(+10.00%) |
Sep 04, 2020 | 4.050 | 4.160 | 3.860 | 4.000 | 485,200 | -0.06(-1.48%) |
Sep 03, 2020 | 4.330 | 4.380 | 3.980 | 4.060 | 464,822 | -0.22(-5.14%) |
Sep 02, 2020 | 4.430 | 4.460 | 4.220 | 4.280 | 417,731 | -0.19(-4.25%) |
Sep 01, 2020 | 4.670 | 4.770 | 4.210 | 4.470 | 761,240 | -0.20(-4.28%) |
Aug 31, 2020 | 4.930 | 5.090 | 4.540 | 4.670 | 1,539,183 | -0.16(-3.31%) |
Aug 28, 2020 | 4.790 | 4.850 | 4.685 | 4.830 | 334,900 | +0.13(+2.77%) |
Aug 27, 2020 | 4.760 | 4.760 | 4.561 | 4.700 | 192,255 | -0.04(-0.84%) |
Aug 26, 2020 | 4.900 | 4.900 | 4.660 | 4.740 | 260,827 | -0.09(-1.86%) |
Aug 25, 2020 | 4.700 | 4.885 | 4.585 | 4.830 | 322,327 | +0.08(+1.68%) |
Aug 24, 2020 | 5.200 | 5.200 | 4.590 | 4.750 | 794,031 | -0.30(-5.94%) |
Aug 21, 2020 | 5.020 | 5.160 | 4.600 | 5.050 | 939,500 | +0.49(+10.75%) |
Aug 20, 2020 | 4.820 | 4.940 | 4.560 | 4.560 | 281,423 | -0.37(-7.51%) |
Aug 19, 2020 | 4.940 | 5.130 | 4.840 | 4.930 | 507,682 | +0.09(+1.86%) |
Aug 18, 2020 | 4.600 | 4.920 | 4.430 | 4.840 | 724,613 | +0.30(+6.61%) |
Aug 17, 2020 | 4.400 | 4.460 | 4.310 | 4.540 | 227,803 | +0.19(+4.37%) |
Aug 14, 2020 | 4.190 | 4.370 | 4.060 | 4.350 | 298,600 | +0.18(+4.32%) |
Aug 13, 2020 | 4.030 | 4.231 | 3.930 | 4.170 | 316,121 | +0.21(+5.30%) |
Aug 12, 2020 | 4.130 | 4.210 | 3.900 | 3.960 | 569,545 | -0.14(-3.41%) |
Aug 11, 2020 | 4.250 | 4.280 | 4.020 | 4.100 | 418,149 | -0.15(-3.53%) |
Aug 10, 2020 | 4.300 | 4.400 | 4.200 | 4.250 | 697,400 | +0.13(+3.16%) |
Aug 07, 2020 | 4.370 | 4.400 | 3.940 | 4.120 | 930,300 | -0.26(-5.94%) |
Aug 06, 2020 | 4.390 | 4.400 | 4.240 | 4.380 | 215,225 | +0.04(+0.92%) |
Aug 05, 2020 | 4.400 | 4.410 | 4.230 | 4.340 | 277,528 | +0.10(+2.36%) |
Aug 04, 2020 | 4.210 | 4.430 | 4.190 | 4.240 | 381,028 | +0.05(+1.19%) |
Aug 03, 2020 | 4.450 | 4.610 | 4.000 | 4.190 | 625,980 | -0.26(-5.84%) |
Jul 31, 2020 | 4.760 | 4.760 | 4.410 | 4.450 | 418,300 | -0.14(-3.05%) |
Jul 30, 2020 | 4.610 | 4.820 | 4.550 | 4.590 | 408,782 | -0.10(-2.13%) |
Jul 29, 2020 | 4.700 | 4.877 | 4.590 | 4.690 | 358,373 | -0.04(-0.85%) |
Jul 28, 2020 | 4.690 | 5.020 | 4.500 | 4.730 | 3,173,580 | -1.27(-21.17%) |
Jul 27, 2020 | 5.930 | 6.000 | 5.720 | 6.000 | 296,934 | +0.16(+2.74%) |
Jul 24, 2020 | 5.770 | 5.950 | 5.600 | 5.840 | 135,000 | +0.00(+0.00%) |
Jul 23, 2020 | 5.830 | 5.990 | 5.660 | 5.840 | 154,546 | +0.01(+0.17%) |
Jul 22, 2020 | 5.870 | 6.150 | 5.830 | 5.830 | 202,159 | -0.15(-2.51%) |
Jul 21, 2020 | 5.820 | 5.990 | 5.590 | 5.980 | 172,036 | +0.28(+4.91%) |
Jul 20, 2020 | 5.770 | 5.840 | 5.510 | 5.700 | 239,982 | -0.04(-0.70%) |
Jul 17, 2020 | 5.630 | 5.820 | 5.610 | 5.740 | 111,800 | +0.08(+1.41%) |
Jul 16, 2020 | 5.710 | 5.900 | 5.640 | 5.660 | 121,683 | -0.14(-2.41%) |
Jul 15, 2020 | 5.980 | 5.980 | 5.610 | 5.800 | 280,298 | +0.02(+0.35%) |
Jul 14, 2020 | 5.830 | 6.000 | 5.470 | 5.780 | 423,100 | -0.10(-1.70%) |
Jul 13, 2020 | 6.180 | 6.180 | 5.880 | 5.880 | 283,119 | -0.26(-4.23%) |
Jul 10, 2020 | 6.140 | 6.330 | 5.900 | 6.140 | 335,600 | +0.01(+0.16%) |
Jul 09, 2020 | 6.200 | 6.600 | 6.110 | 6.130 | 414,777 | -0.02(-0.33%) |
Jul 08, 2020 | 6.100 | 6.950 | 5.820 | 6.150 | 1,315,945 | +0.43(+7.52%) |
Jul 07, 2020 | 6.040 | 6.090 | 5.670 | 5.720 | 375,396 | -0.43(-6.99%) |
Jul 06, 2020 | 6.150 | 6.350 | 5.890 | 6.150 | 361,878 | +0.00(+0.00%) |
Jul 02, 2020 | 6.250 | 6.440 | 6.057 | 6.150 | 304,500 | +0.07(+1.15%) |
Jul 01, 2020 | 6.570 | 6.650 | 6.000 | 6.080 | 307,500 | -0.22(-3.49%) |
Jun 30, 2020 | 6.110 | 6.300 | 5.950 | 6.300 | 168,162 | +0.13(+2.11%) |
Jun 29, 2020 | 5.780 | 6.210 | 5.600 | 6.170 | 311,232 | +0.46(+8.06%) |
Jun 26, 2020 | 5.870 | 6.000 | 5.630 | 5.710 | 421,300 | -0.39(-6.39%) |
Jun 25, 2020 | 5.810 | 6.270 | 5.700 | 6.100 | 139,280 | +0.05(+0.83%) |
Jun 24, 2020 | 6.410 | 6.524 | 5.760 | 6.050 | 315,155 | -0.51(-7.77%) |
Jun 23, 2020 | 6.520 | 6.690 | 6.460 | 6.560 | 199,960 | +0.10(+1.55%) |
Jun 22, 2020 | 6.370 | 6.700 | 6.130 | 6.460 | 234,618 | +0.21(+3.36%) |
Jun 19, 2020 | 6.000 | 6.410 | 5.870 | 6.250 | 381,800 | +0.24(+3.99%) |
Jun 18, 2020 | 5.720 | 6.050 | 5.670 | 6.010 | 159,139 | +0.19(+3.26%) |
Jun 17, 2020 | 6.100 | 6.100 | 5.610 | 5.820 | 106,599 | -0.16(-2.68%) |
Jun 16, 2020 | 6.150 | 6.150 | 5.560 | 5.980 | 117,271 | +0.04(+0.67%) |
Jun 15, 2020 | 5.380 | 5.950 | 5.350 | 5.940 | 166,666 | +0.21(+3.66%) |
Jun 12, 2020 | 5.780 | 5.890 | 5.420 | 5.730 | 199,500 | +0.22(+3.99%) |
Jun 11, 2020 | 6.130 | 6.130 | 5.500 | 5.510 | 335,477 | -0.75(-11.98%) |
Jun 10, 2020 | 6.110 | 6.760 | 5.810 | 6.260 | 372,574 | +0.26(+4.33%) |
Jun 09, 2020 | 5.750 | 6.150 | 5.600 | 6.000 | 188,456 | +0.13(+2.21%) |
Jun 08, 2020 | 5.840 | 5.960 | 5.700 | 5.870 | 214,846 | +0.03(+0.51%) |
Jun 05, 2020 | 5.360 | 5.990 | 5.240 | 5.840 | 396,300 | +0.71(+13.84%) |
Jun 04, 2020 | 5.480 | 5.480 | 4.980 | 5.130 | 185,004 | -0.34(-6.22%) |
Jun 03, 2020 | 4.770 | 5.500 | 4.680 | 5.470 | 361,326 | +0.81(+17.38%) |
Jun 02, 2020 | 4.710 | 4.740 | 4.590 | 4.660 | 111,705 | +0.06(+1.30%) |