Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.950 | 7.420 | 6.870 | 7.370 | 75,768 | +0.51(+7.43%) |
May 27, 2021 | 6.640 | 6.900 | 6.640 | 6.860 | 32,051 | +0.24(+3.63%) |
May 26, 2021 | 6.630 | 6.800 | 6.460 | 6.620 | 51,530 | -0.10(-1.49%) |
May 25, 2021 | 6.880 | 6.880 | 6.450 | 6.720 | 61,760 | -0.16(-2.33%) |
May 24, 2021 | 6.960 | 6.960 | 6.710 | 6.880 | 22,784 | +0.02(+0.29%) |
May 21, 2021 | 6.800 | 6.940 | 6.697 | 6.860 | 51,301 | +0.13(+1.93%) |
May 20, 2021 | 6.600 | 6.895 | 6.600 | 6.730 | 32,085 | +0.16(+2.44%) |
May 19, 2021 | 7.110 | 7.110 | 6.460 | 6.570 | 79,881 | -0.62(-8.62%) |
May 18, 2021 | 7.230 | 7.485 | 7.110 | 7.190 | 33,510 | +0.00(+0.00%) |
May 17, 2021 | 7.600 | 7.650 | 7.150 | 7.190 | 39,136 | -0.29(-3.88%) |
May 14, 2021 | 7.510 | 7.890 | 7.400 | 7.480 | 37,722 | +0.06(+0.81%) |
May 13, 2021 | 7.300 | 7.675 | 7.190 | 7.420 | 77,734 | +0.14(+1.92%) |
May 12, 2021 | 6.860 | 7.360 | 6.860 | 7.280 | 78,474 | +0.33(+4.75%) |
May 11, 2021 | 6.810 | 7.250 | 6.800 | 6.950 | 38,929 | -0.05(-0.71%) |
May 10, 2021 | 7.170 | 7.250 | 6.830 | 7.000 | 44,224 | -0.18(-2.51%) |
May 07, 2021 | 6.930 | 7.200 | 6.740 | 7.180 | 90,507 | +0.28(+4.06%) |
May 06, 2021 | 7.320 | 7.390 | 6.800 | 6.900 | 52,363 | -0.34(-4.70%) |
May 05, 2021 | 7.270 | 7.390 | 7.110 | 7.240 | 53,873 | +0.01(+0.14%) |
May 04, 2021 | 7.330 | 7.450 | 6.900 | 7.230 | 39,829 | -0.17(-2.30%) |
May 03, 2021 | 7.160 | 7.840 | 7.150 | 7.400 | 77,825 | +0.25(+3.50%) |
Apr 30, 2021 | 7.230 | 7.640 | 7.150 | 7.150 | 33,300 | -0.14(-1.92%) |
Apr 29, 2021 | 7.100 | 7.400 | 6.760 | 7.290 | 79,338 | +0.25(+3.55%) |
Apr 28, 2021 | 6.800 | 7.110 | 6.780 | 7.040 | 43,185 | +0.24(+3.53%) |
Apr 27, 2021 | 7.000 | 7.300 | 6.800 | 6.800 | 64,382 | -0.23(-3.27%) |
Apr 26, 2021 | 6.750 | 7.100 | 6.720 | 7.030 | 77,168 | +0.24(+3.53%) |
Apr 23, 2021 | 6.830 | 6.928 | 6.550 | 6.790 | 80,600 | -0.01(-0.15%) |
Apr 22, 2021 | 6.720 | 7.000 | 6.500 | 6.800 | 117,858 | +0.20(+3.03%) |
Apr 21, 2021 | 6.070 | 6.660 | 6.070 | 6.600 | 105,803 | +0.53(+8.73%) |
Apr 20, 2021 | 6.150 | 6.287 | 6.010 | 6.070 | 36,327 | -0.09(-1.46%) |
Apr 19, 2021 | 6.410 | 6.410 | 6.050 | 6.160 | 48,462 | -0.19(-2.99%) |
Apr 16, 2021 | 6.200 | 6.480 | 6.100 | 6.350 | 87,300 | +0.19(+3.08%) |
Apr 15, 2021 | 6.900 | 6.900 | 6.070 | 6.160 | 157,670 | -0.59(-8.74%) |
Apr 14, 2021 | 7.170 | 7.170 | 6.630 | 6.750 | 104,835 | -0.27(-3.85%) |
Apr 13, 2021 | 7.270 | 7.270 | 6.920 | 7.020 | 85,027 | -0.22(-3.04%) |
Apr 12, 2021 | 7.900 | 8.120 | 7.140 | 7.240 | 109,367 | -0.70(-8.82%) |
Apr 09, 2021 | 8.800 | 8.939 | 7.910 | 7.940 | 138,200 | -0.82(-9.36%) |
Apr 08, 2021 | 7.740 | 9.240 | 7.550 | 8.760 | 771,830 | +1.02(+13.18%) |
Apr 07, 2021 | 8.100 | 8.250 | 7.670 | 7.740 | 75,298 | -0.34(-4.21%) |
Apr 06, 2021 | 7.710 | 8.150 | 7.560 | 8.080 | 100,956 | +0.40(+5.21%) |
Apr 05, 2021 | 7.670 | 7.950 | 7.540 | 7.680 | 45,105 | +0.11(+1.45%) |
Apr 01, 2021 | 7.520 | 7.900 | 7.520 | 7.570 | 37,300 | +0.07(+0.93%) |
Mar 31, 2021 | 7.980 | 7.980 | 7.500 | 7.500 | 73,240 | -0.21(-2.72%) |
Mar 30, 2021 | 7.180 | 7.750 | 7.160 | 7.710 | 71,471 | +0.37(+5.04%) |
Mar 29, 2021 | 7.190 | 7.500 | 7.020 | 7.340 | 51,419 | +0.24(+3.38%) |
Mar 26, 2021 | 7.900 | 7.920 | 7.070 | 7.100 | 126,300 | -0.40(-5.33%) |
Mar 25, 2021 | 7.500 | 7.540 | 6.900 | 7.500 | 146,742 | -0.19(-2.47%) |
Mar 24, 2021 | 8.230 | 8.490 | 7.580 | 7.690 | 79,514 | -0.43(-5.30%) |
Mar 23, 2021 | 8.650 | 8.790 | 7.960 | 8.120 | 99,485 | -0.55(-6.34%) |
Mar 22, 2021 | 9.080 | 9.230 | 8.670 | 8.670 | 73,501 | -0.34(-3.77%) |
Mar 19, 2021 | 9.180 | 9.356 | 8.900 | 9.010 | 85,600 | -0.04(-0.44%) |
Mar 18, 2021 | 9.680 | 9.680 | 9.000 | 9.050 | 79,444 | -0.51(-5.33%) |
Mar 17, 2021 | 9.780 | 9.890 | 9.500 | 9.560 | 77,864 | -0.39(-3.92%) |
Mar 16, 2021 | 10.28 | 10.36 | 9.780 | 9.950 | 50,010 | -0.31(-3.02%) |
Mar 15, 2021 | 10.16 | 10.40 | 10.07 | 10.26 | 43,518 | +0.20(+1.99%) |
Mar 12, 2021 | 10.03 | 10.25 | 9.800 | 10.06 | 42,100 | -0.04(-0.40%) |
Mar 11, 2021 | 9.990 | 10.19 | 9.750 | 10.10 | 59,277 | +0.42(+4.34%) |
Mar 10, 2021 | 9.830 | 10.20 | 9.630 | 9.680 | 109,742 | +0.22(+2.33%) |
Mar 09, 2021 | 9.250 | 9.640 | 9.250 | 9.460 | 74,064 | +0.36(+3.96%) |
Mar 08, 2021 | 9.620 | 9.660 | 9.000 | 9.100 | 126,281 | -0.18(-1.94%) |
Mar 05, 2021 | 9.500 | 9.790 | 8.310 | 9.280 | 151,300 | +0.05(+0.54%) |
Mar 04, 2021 | 10.17 | 10.43 | 9.000 | 9.230 | 258,952 | -1.00(-9.78%) |
Mar 03, 2021 | 11.20 | 11.38 | 10.19 | 10.23 | 123,600 | -1.01(-8.99%) |
Mar 02, 2021 | 11.56 | 11.58 | 11.11 | 11.24 | 90,133 | -0.12(-1.06%) |
Mar 01, 2021 | 11.77 | 11.80 | 11.35 | 11.36 | 112,672 | -0.05(-0.44%) |
Feb 26, 2021 | 11.50 | 11.97 | 11.10 | 11.41 | 141,800 | -0.07(-0.61%) |
Feb 25, 2021 | 11.91 | 12.38 | 11.33 | 11.48 | 175,004 | -0.43(-3.61%) |
Feb 24, 2021 | 12.20 | 12.20 | 11.63 | 11.91 | 124,051 | -0.03(-0.25%) |
Feb 23, 2021 | 12.79 | 13.00 | 10.78 | 11.94 | 224,362 | -1.18(-8.99%) |
Feb 22, 2021 | 13.90 | 14.01 | 13.10 | 13.12 | 167,225 | -0.83(-5.95%) |
Feb 19, 2021 | 13.65 | 14.20 | 13.55 | 13.95 | 143,300 | +0.43(+3.18%) |
Feb 18, 2021 | 14.33 | 14.43 | 13.41 | 13.52 | 204,876 | -0.87(-6.05%) |
Feb 17, 2021 | 15.38 | 15.38 | 14.25 | 14.39 | 149,321 | -0.68(-4.51%) |
Feb 16, 2021 | 15.49 | 15.57 | 15.00 | 15.07 | 148,834 | -0.08(-0.53%) |
Feb 12, 2021 | 15.00 | 15.49 | 15.00 | 15.15 | 158,000 | +0.15(+1.00%) |
Feb 11, 2021 | 16.00 | 16.12 | 14.89 | 15.00 | 122,400 | -0.55(-3.54%) |
Feb 10, 2021 | 16.49 | 16.50 | 14.89 | 15.55 | 167,673 | -0.62(-3.83%) |
Feb 09, 2021 | 16.13 | 16.40 | 15.30 | 16.17 | 277,826 | -0.04(-0.25%) |
Feb 08, 2021 | 14.91 | 17.49 | 14.51 | 16.21 | 777,311 | +1.56(+10.65%) |
Feb 05, 2021 | 14.54 | 15.14 | 14.16 | 14.65 | 118,300 | +0.17(+1.17%) |
Feb 04, 2021 | 14.47 | 14.83 | 14.31 | 14.48 | 92,648 | +0.07(+0.49%) |
Feb 03, 2021 | 14.15 | 14.77 | 13.80 | 14.41 | 205,885 | +0.37(+2.64%) |
Feb 02, 2021 | 14.80 | 14.85 | 13.91 | 14.04 | 209,142 | -0.76(-5.14%) |
Feb 01, 2021 | 14.81 | 15.09 | 14.30 | 14.80 | 165,372 | -0.03(-0.20%) |
Jan 29, 2021 | 15.31 | 15.57 | 14.45 | 14.83 | 305,400 | -0.79(-5.06%) |
Jan 28, 2021 | 15.14 | 15.74 | 14.37 | 15.62 | 661,418 | +0.62(+4.13%) |
Jan 27, 2021 | 14.90 | 15.80 | 14.10 | 15.00 | 453,899 | -0.43(-2.79%) |
Jan 26, 2021 | 14.98 | 15.83 | 14.80 | 15.43 | 254,232 | +0.25(+1.65%) |
Jan 25, 2021 | 15.91 | 15.99 | 14.36 | 15.18 | 318,881 | -0.46(-2.94%) |
Jan 22, 2021 | 15.50 | 16.50 | 15.30 | 15.64 | 429,200 | +0.04(+0.26%) |
Jan 21, 2021 | 15.02 | 15.71 | 14.75 | 15.60 | 257,599 | +0.81(+5.48%) |
Jan 20, 2021 | 15.09 | 15.40 | 14.44 | 14.79 | 202,017 | -0.61(-3.96%) |
Jan 19, 2021 | 14.50 | 15.70 | 14.10 | 15.40 | 483,968 | +1.03(+7.17%) |
Jan 15, 2021 | 16.00 | 16.15 | 14.22 | 14.37 | 464,000 | -1.44(-9.11%) |
Jan 14, 2021 | 14.49 | 16.91 | 14.42 | 15.81 | 698,472 | +1.57(+11.03%) |
Jan 13, 2021 | 13.77 | 14.55 | 13.50 | 14.24 | 249,499 | +0.51(+3.71%) |
Jan 12, 2021 | 13.94 | 14.00 | 13.37 | 13.73 | 235,959 | -0.33(-2.35%) |
Jan 11, 2021 | 13.60 | 14.60 | 13.45 | 14.06 | 514,942 | +0.72(+5.40%) |
Jan 08, 2021 | 14.52 | 14.75 | 13.16 | 13.34 | 388,600 | -1.19(-8.19%) |
Jan 07, 2021 | 14.46 | 14.89 | 14.32 | 14.53 | 178,110 | +0.43(+3.05%) |
Jan 06, 2021 | 14.72 | 15.99 | 14.02 | 14.10 | 688,445 | -0.21(-1.47%) |
Jan 05, 2021 | 13.55 | 14.54 | 13.37 | 14.31 | 307,551 | +0.64(+4.68%) |
Jan 04, 2021 | 13.51 | 13.89 | 12.90 | 13.67 | 187,478 | +0.22(+1.64%) |
Dec 31, 2020 | 13.45 | 13.45 | 13.45 | 261,374 | -0.44(-3.17%) | |
Dec 30, 2020 | 13.18 | 14.29 | 13.02 | 13.89 | 261,374 | +0.67(+5.07%) |
Dec 29, 2020 | 13.65 | 13.89 | 12.67 | 13.22 | 439,787 | -0.77(-5.50%) |
Dec 28, 2020 | 14.30 | 14.38 | 13.40 | 13.99 | 294,335 | -0.13(-0.92%) |
Dec 24, 2020 | 15.46 | 15.46 | 13.65 | 14.12 | 464,600 | -0.93(-6.18%) |
Dec 23, 2020 | 15.50 | 16.30 | 14.66 | 15.05 | 477,306 | -0.61(-3.90%) |
Dec 22, 2020 | 16.76 | 17.90 | 15.14 | 15.66 | 1,513,323 | -0.20(-1.26%) |
Dec 21, 2020 | 13.70 | 16.69 | 13.63 | 15.86 | 2,269,847 | +2.84(+21.81%) |
Dec 18, 2020 | 13.11 | 13.83 | 12.70 | 13.02 | 465,000 | +0.09(+0.70%) |
Dec 17, 2020 | 12.20 | 15.20 | 12.08 | 12.93 | 2,286,339 | +1.02(+8.56%) |
Dec 16, 2020 | 11.71 | 12.15 | 11.54 | 11.91 | 157,998 | +0.02(+0.17%) |
Dec 15, 2020 | 12.05 | 12.29 | 11.20 | 11.89 | 340,663 | -0.12(-1.00%) |
Dec 14, 2020 | 12.95 | 12.95 | 11.65 | 12.01 | 415,412 | -0.50(-4.00%) |
Dec 11, 2020 | 13.00 | 13.50 | 12.50 | 12.51 | 357,600 | -0.77(-5.80%) |
Dec 10, 2020 | 12.83 | 13.42 | 12.70 | 13.28 | 362,948 | +0.03(+0.23%) |
Dec 09, 2020 | 13.10 | 14.64 | 12.51 | 13.25 | 1,104,114 | +0.35(+2.71%) |
Dec 08, 2020 | 13.67 | 13.99 | 12.41 | 12.90 | 713,473 | -0.52(-3.87%) |
Dec 07, 2020 | 14.60 | 15.17 | 13.30 | 13.42 | 640,386 | -1.49(-9.99%) |
Dec 04, 2020 | 13.18 | 15.10 | 12.42 | 14.91 | 976,200 | +1.82(+13.90%) |
Dec 03, 2020 | 11.91 | 13.41 | 11.70 | 13.09 | 632,143 | +1.57(+13.63%) |
Dec 02, 2020 | 12.20 | 12.33 | 11.41 | 11.52 | 655,966 | -1.27(-9.93%) |
Dec 01, 2020 | 13.22 | 13.50 | 11.18 | 12.79 | 1,279,414 | -0.36(-2.74%) |
Nov 30, 2020 | 14.12 | 14.57 | 13.00 | 13.15 | 636,072 | -0.97(-6.87%) |
Nov 27, 2020 | 14.28 | 15.24 | 13.50 | 14.12 | 441,600 | -0.09(-0.63%) |
Nov 25, 2020 | 14.49 | 15.90 | 12.90 | 14.21 | 1,340,400 | -0.23(-1.59%) |