Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.770 | 8.190 | 7.600 | 8.000 | 110,629 | +0.28(+3.63%) |
Aug 30, 2021 | 8.070 | 8.100 | 7.690 | 7.720 | 99,632 | -0.37(-4.57%) |
Aug 27, 2021 | 7.820 | 8.420 | 7.720 | 8.090 | 121,999 | +0.19(+2.41%) |
Aug 26, 2021 | 8.280 | 8.280 | 7.850 | 7.900 | 84,583 | -0.08(-1.00%) |
Aug 25, 2021 | 8.000 | 8.090 | 7.600 | 7.980 | 140,223 | -0.06(-0.75%) |
Aug 24, 2021 | 8.030 | 8.120 | 7.780 | 8.040 | 71,032 | +0.01(+0.12%) |
Aug 23, 2021 | 7.680 | 8.090 | 7.380 | 8.030 | 169,266 | +0.37(+4.83%) |
Aug 20, 2021 | 7.340 | 7.750 | 7.000 | 7.660 | 148,292 | +0.32(+4.36%) |
Aug 19, 2021 | 7.600 | 7.750 | 7.150 | 7.340 | 174,138 | -0.36(-4.68%) |
Aug 18, 2021 | 7.340 | 8.095 | 7.135 | 7.700 | 133,483 | +0.42(+5.77%) |
Aug 17, 2021 | 7.500 | 7.690 | 7.205 | 7.280 | 291,877 | -0.18(-2.41%) |
Aug 16, 2021 | 8.460 | 8.500 | 7.460 | 7.460 | 224,306 | -1.08(-12.65%) |
Aug 13, 2021 | 9.060 | 9.060 | 8.500 | 8.540 | 103,074 | -0.50(-5.53%) |
Aug 12, 2021 | 9.010 | 9.170 | 8.800 | 9.040 | 124,053 | -0.07(-0.77%) |
Aug 11, 2021 | 9.050 | 9.170 | 8.560 | 9.110 | 118,543 | +0.07(+0.77%) |
Aug 10, 2021 | 9.760 | 9.840 | 8.834 | 9.040 | 141,995 | -0.69(-7.09%) |
Aug 09, 2021 | 9.170 | 9.829 | 8.970 | 9.730 | 150,338 | +0.58(+6.34%) |
Aug 06, 2021 | 9.260 | 9.470 | 8.830 | 9.150 | 144,499 | -0.22(-2.35%) |
Aug 05, 2021 | 9.090 | 9.550 | 8.680 | 9.370 | 535,194 | +0.57(+6.48%) |
Aug 04, 2021 | 8.330 | 9.320 | 8.250 | 8.800 | 190,596 | +0.52(+6.28%) |
Aug 03, 2021 | 8.570 | 8.790 | 8.130 | 8.280 | 134,861 | -0.34(-3.94%) |
Aug 02, 2021 | 8.670 | 8.870 | 8.560 | 8.620 | 222,360 | +0.02(+0.23%) |
Jul 30, 2021 | 8.100 | 8.650 | 8.030 | 8.600 | 218,331 | +0.51(+6.30%) |
Jul 29, 2021 | 8.400 | 8.400 | 8.000 | 8.090 | 107,429 | -0.25(-3.00%) |
Jul 28, 2021 | 7.880 | 8.540 | 7.690 | 8.340 | 214,629 | +0.54(+6.92%) |
Jul 27, 2021 | 7.600 | 7.930 | 7.395 | 7.800 | 155,016 | +0.03(+0.39%) |
Jul 26, 2021 | 8.000 | 8.200 | 7.750 | 7.770 | 370,517 | -0.08(-1.02%) |
Jul 23, 2021 | 9.180 | 9.180 | 7.389 | 7.850 | 758,738 | -1.33(-14.49%) |
Jul 22, 2021 | 8.780 | 9.450 | 8.200 | 9.180 | 335,388 | +0.20(+2.23%) |
Jul 21, 2021 | 8.890 | 9.290 | 8.570 | 8.980 | 435,202 | +0.07(+0.79%) |
Jul 20, 2021 | 8.560 | 8.950 | 8.380 | 8.910 | 429,501 | +0.17(+1.95%) |
Jul 19, 2021 | 8.890 | 8.890 | 8.130 | 8.740 | 494,319 | -0.16(-1.80%) |
Jul 16, 2021 | 10.33 | 10.46 | 8.610 | 8.900 | 888,039 | -1.02(-10.28%) |
Jul 15, 2021 | 10.78 | 13.69 | 9.500 | 9.920 | 4,427,882 | -0.97(-8.91%) |
Jul 14, 2021 | 13.63 | 13.69 | 10.80 | 10.89 | 1,362,974 | -2.69(-19.81%) |
Jul 13, 2021 | 17.02 | 17.82 | 12.50 | 13.58 | 7,897,538 | +0.54(+4.14%) |
Jul 12, 2021 | 10.85 | 13.30 | 10.71 | 13.04 | 2,558,768 | +2.25(+20.85%) |
Jul 09, 2021 | 10.87 | 11.01 | 10.51 | 10.79 | 125,886 | +0.15(+1.41%) |
Jul 08, 2021 | 10.13 | 11.00 | 10.00 | 10.64 | 260,114 | +0.55(+5.45%) |
Jul 07, 2021 | 10.46 | 10.48 | 9.985 | 10.09 | 61,725 | -0.39(-3.72%) |
Jul 06, 2021 | 10.77 | 10.82 | 10.42 | 10.48 | 45,632 | -0.39(-3.59%) |
Jul 02, 2021 | 11.34 | 11.34 | 10.87 | 10.87 | 73,173 | -0.26(-2.34%) |
Jul 01, 2021 | 11.35 | 11.41 | 10.78 | 11.13 | 145,623 | -0.11(-0.98%) |
Jun 30, 2021 | 10.98 | 11.30 | 10.50 | 11.24 | 190,971 | +0.23(+2.09%) |
Jun 29, 2021 | 11.24 | 11.34 | 10.88 | 11.01 | 186,328 | -0.14(-1.26%) |
Jun 28, 2021 | 10.85 | 11.35 | 10.81 | 11.15 | 185,420 | +0.10(+0.90%) |
Jun 25, 2021 | 11.20 | 11.26 | 10.85 | 11.05 | 2,850,548 | -0.11(-0.99%) |
Jun 24, 2021 | 10.95 | 11.33 | 10.51 | 11.16 | 153,776 | +0.30(+2.76%) |
Jun 23, 2021 | 10.86 | 11.10 | 10.71 | 10.86 | 135,007 | +0.00(+0.00%) |
Jun 22, 2021 | 11.16 | 11.33 | 10.51 | 10.86 | 121,873 | -0.45(-3.98%) |
Jun 21, 2021 | 11.85 | 11.85 | 11.28 | 11.31 | 142,755 | -0.57(-4.80%) |
Jun 18, 2021 | 11.47 | 12.07 | 11.10 | 11.88 | 278,909 | +0.29(+2.50%) |
Jun 17, 2021 | 11.31 | 11.60 | 11.08 | 11.59 | 161,224 | +0.35(+3.11%) |
Jun 16, 2021 | 11.25 | 11.50 | 10.90 | 11.24 | 137,363 | +0.02(+0.18%) |
Jun 15, 2021 | 11.29 | 11.65 | 10.92 | 11.22 | 114,309 | -0.14(-1.23%) |
Jun 14, 2021 | 11.14 | 11.84 | 11.07 | 11.36 | 159,397 | +0.22(+1.97%) |
Jun 11, 2021 | 11.84 | 11.84 | 11.00 | 11.14 | 100,108 | -0.71(-5.99%) |
Jun 10, 2021 | 12.00 | 12.00 | 11.25 | 11.85 | 180,677 | -0.16(-1.33%) |
Jun 09, 2021 | 11.70 | 12.28 | 11.47 | 12.01 | 161,020 | +0.41(+3.53%) |
Jun 08, 2021 | 11.57 | 11.83 | 11.40 | 11.60 | 149,985 | +0.42(+3.76%) |
Jun 07, 2021 | 10.61 | 11.50 | 10.56 | 11.18 | 176,798 | +0.62(+5.87%) |
Jun 04, 2021 | 10.64 | 10.77 | 10.38 | 10.56 | 55,114 | +0.01(+0.09%) |
Jun 03, 2021 | 10.54 | 10.80 | 10.31 | 10.55 | 87,635 | -0.21(-1.95%) |
Jun 02, 2021 | 11.07 | 11.15 | 10.53 | 10.76 | 86,067 | -0.02(-0.19%) |
Jun 01, 2021 | 11.50 | 11.94 | 10.58 | 10.78 | 154,763 | -0.62(-5.44%) |
May 28, 2021 | 10.89 | 11.77 | 10.87 | 11.40 | 241,169 | +0.80(+7.55%) |
May 27, 2021 | 10.51 | 10.95 | 10.16 | 10.60 | 143,283 | +0.17(+1.63%) |
May 26, 2021 | 9.460 | 10.43 | 9.460 | 10.43 | 249,699 | +0.91(+9.56%) |
May 25, 2021 | 9.710 | 9.920 | 9.145 | 9.520 | 107,858 | +0.61(+6.85%) |
May 24, 2021 | 9.960 | 9.960 | 8.640 | 8.910 | 96,066 | -0.72(-7.48%) |
May 21, 2021 | 9.290 | 9.740 | 9.170 | 9.630 | 78,529 | +0.24(+2.56%) |
May 20, 2021 | 9.290 | 9.490 | 8.950 | 9.390 | 84,612 | +0.44(+4.92%) |
May 19, 2021 | 9.000 | 9.140 | 8.671 | 8.950 | 41,685 | -0.15(-1.65%) |
May 18, 2021 | 8.600 | 9.630 | 8.510 | 9.100 | 70,208 | +0.51(+5.94%) |
May 17, 2021 | 7.290 | 8.980 | 7.290 | 8.590 | 109,437 | +1.29(+17.67%) |
May 14, 2021 | 7.070 | 7.470 | 7.000 | 7.300 | 43,844 | +0.32(+4.58%) |
May 13, 2021 | 7.380 | 7.380 | 6.810 | 6.980 | 113,927 | -0.42(-5.68%) |
May 12, 2021 | 7.620 | 7.705 | 7.300 | 7.400 | 94,372 | +0.11(+1.51%) |
May 11, 2021 | 7.730 | 7.730 | 6.750 | 7.290 | 186,759 | -0.97(-11.74%) |
May 10, 2021 | 9.450 | 10.18 | 8.030 | 8.260 | 125,444 | -0.93(-10.12%) |
May 07, 2021 | 8.650 | 11.00 | 8.010 | 9.190 | 380,794 | +1.22(+15.31%) |
May 06, 2021 | 8.840 | 9.160 | 7.800 | 7.970 | 96,128 | -0.87(-9.84%) |
May 05, 2021 | 8.870 | 9.310 | 8.700 | 8.840 | 58,936 | -0.06(-0.67%) |
May 04, 2021 | 9.660 | 10.27 | 8.640 | 8.900 | 89,435 | -0.76(-7.87%) |
May 03, 2021 | 9.290 | 10.09 | 9.280 | 9.660 | 106,292 | +0.66(+7.33%) |
Apr 30, 2021 | 9.240 | 9.460 | 8.910 | 9.000 | 41,400 | -0.36(-3.85%) |
Apr 29, 2021 | 9.760 | 9.870 | 9.160 | 9.360 | 43,148 | -0.38(-3.90%) |
Apr 28, 2021 | 9.490 | 10.00 | 9.490 | 9.740 | 27,877 | +0.25(+2.63%) |
Apr 27, 2021 | 9.330 | 9.980 | 9.330 | 9.490 | 64,790 | +0.07(+0.74%) |
Apr 26, 2021 | 9.930 | 10.15 | 9.420 | 9.420 | 83,592 | -0.03(-0.32%) |
Apr 23, 2021 | 10.37 | 10.64 | 9.450 | 9.450 | 877,800 | -0.80(-7.80%) |
Apr 22, 2021 | 11.00 | 11.10 | 10.25 | 10.25 | 72,202 | -0.62(-5.70%) |
Apr 21, 2021 | 10.96 | 11.27 | 10.87 | 10.87 | 82,882 | -0.02(-0.18%) |
Apr 20, 2021 | 10.90 | 11.96 | 10.50 | 10.89 | 90,380 | +0.05(+0.46%) |
Apr 19, 2021 | 11.68 | 11.77 | 10.83 | 10.84 | 91,555 | -0.87(-7.43%) |
Apr 16, 2021 | 12.52 | 12.52 | 11.38 | 11.71 | 50,900 | -0.77(-6.17%) |
Apr 15, 2021 | 13.11 | 13.23 | 12.36 | 12.48 | 48,947 | -0.41(-3.18%) |
Apr 14, 2021 | 12.38 | 13.15 | 12.31 | 12.89 | 114,390 | +0.50(+4.04%) |
Apr 13, 2021 | 12.60 | 12.76 | 12.32 | 12.39 | 24,834 | -0.25(-1.98%) |
Apr 12, 2021 | 12.58 | 12.65 | 12.20 | 12.64 | 22,823 | +0.06(+0.48%) |
Apr 09, 2021 | 12.84 | 12.85 | 12.37 | 12.58 | 28,600 | -0.26(-2.02%) |
Apr 08, 2021 | 13.07 | 13.08 | 12.70 | 12.84 | 32,710 | -0.15(-1.15%) |
Apr 07, 2021 | 13.29 | 13.29 | 12.92 | 12.99 | 75,738 | -0.34(-2.55%) |
Apr 06, 2021 | 13.02 | 13.42 | 12.94 | 13.33 | 66,180 | +0.22(+1.68%) |
Apr 05, 2021 | 13.00 | 13.38 | 12.97 | 13.11 | 44,137 | +0.11(+0.85%) |
Apr 01, 2021 | 12.78 | 13.31 | 12.56 | 13.00 | 54,500 | +0.22(+1.72%) |
Mar 31, 2021 | 13.93 | 14.00 | 12.77 | 12.78 | 161,962 | -1.11(-7.99%) |
Mar 30, 2021 | 13.77 | 14.02 | 13.42 | 13.89 | 54,471 | +0.09(+0.65%) |
Mar 29, 2021 | 13.53 | 13.88 | 13.38 | 13.80 | 54,989 | -0.08(-0.58%) |
Mar 26, 2021 | 14.03 | 14.03 | 13.24 | 13.88 | 90,100 | +0.01(+0.07%) |
Mar 25, 2021 | 13.03 | 14.00 | 12.85 | 13.87 | 80,136 | +0.87(+6.69%) |
Mar 24, 2021 | 13.29 | 13.55 | 12.92 | 13.00 | 76,569 | -0.29(-2.18%) |
Mar 23, 2021 | 13.67 | 13.89 | 12.76 | 13.29 | 188,163 | -0.69(-4.94%) |
Mar 22, 2021 | 13.74 | 14.02 | 13.50 | 13.98 | 258,006 | +0.50(+3.71%) |
Mar 19, 2021 | 14.31 | 14.31 | 13.29 | 13.48 | 1,175,600 | -0.74(-5.20%) |
Mar 18, 2021 | 13.49 | 14.50 | 13.39 | 14.22 | 289,558 | +0.63(+4.64%) |
Mar 17, 2021 | 13.49 | 14.00 | 13.23 | 13.59 | 289,755 | +0.18(+1.34%) |
Mar 16, 2021 | 14.46 | 14.50 | 13.31 | 13.41 | 152,820 | -0.99(-6.88%) |
Mar 15, 2021 | 14.32 | 14.70 | 14.15 | 14.40 | 130,697 | +0.15(+1.05%) |
Mar 12, 2021 | 14.23 | 14.35 | 14.00 | 14.25 | 85,000 | -0.10(-0.70%) |
Mar 11, 2021 | 13.92 | 14.50 | 13.81 | 14.35 | 148,563 | +0.59(+4.29%) |
Mar 10, 2021 | 13.48 | 14.03 | 12.74 | 13.76 | 161,274 | +0.65(+4.96%) |
Mar 09, 2021 | 11.84 | 13.59 | 11.80 | 13.11 | 124,610 | +1.44(+12.34%) |
Mar 08, 2021 | 10.96 | 12.44 | 10.75 | 11.67 | 100,143 | +0.86(+7.96%) |
Mar 05, 2021 | 11.20 | 11.49 | 10.00 | 10.81 | 133,900 | -0.30(-2.70%) |
Mar 04, 2021 | 13.38 | 13.38 | 10.83 | 11.11 | 114,709 | -2.40(-17.76%) |
Mar 03, 2021 | 13.64 | 14.07 | 13.21 | 13.51 | 54,569 | -0.25(-1.82%) |
Mar 02, 2021 | 13.66 | 14.58 | 13.59 | 13.76 | 143,787 | +0.18(+1.33%) |
Mar 01, 2021 | 13.15 | 13.97 | 12.94 | 13.58 | 102,508 | +0.74(+5.76%) |
Feb 26, 2021 | 12.77 | 13.46 | 12.61 | 12.84 | 59,600 | -0.19(-1.46%) |
Feb 25, 2021 | 14.59 | 14.69 | 12.63 | 13.03 | 204,383 | -1.51(-10.39%) |
Feb 24, 2021 | 13.54 | 14.69 | 13.18 | 14.54 | 267,534 | +1.42(+10.82%) |
Feb 23, 2021 | 13.12 | 13.61 | 12.56 | 13.12 | 80,592 | -0.67(-4.86%) |
Feb 22, 2021 | 14.00 | 14.60 | 13.60 | 13.79 | 104,203 | +0.18(+1.32%) |
Feb 19, 2021 | 13.95 | 14.39 | 13.30 | 13.61 | 91,600 | -0.29(-2.09%) |
Feb 18, 2021 | 14.40 | 14.43 | 13.35 | 13.90 | 116,539 | -0.54(-3.74%) |
Feb 17, 2021 | 15.85 | 15.85 | 13.40 | 14.44 | 329,731 | -1.86(-11.41%) |
Feb 16, 2021 | 12.95 | 16.50 | 12.56 | 16.30 | 462,082 | +3.81(+30.50%) |
Feb 12, 2021 | 10.86 | 12.49 | 10.40 | 12.49 | 236,100 | +1.70(+15.76%) |
Feb 11, 2021 | 10.86 | 11.05 | 10.73 | 10.79 | 150,057 | +0.00(+0.00%) |
Feb 10, 2021 | 10.10 | 10.95 | 9.950 | 10.79 | 176,098 | -0.11(-1.01%) |
Feb 09, 2021 | 11.13 | 11.27 | 10.60 | 10.90 | 209,933 | -0.47(-4.13%) |
Feb 08, 2021 | 10.75 | 11.45 | 10.50 | 11.37 | 182,423 | +0.64(+5.96%) |
Feb 05, 2021 | 11.00 | 11.29 | 10.38 | 10.73 | 211,800 | -0.21(-1.92%) |
Feb 04, 2021 | 13.05 | 13.10 | 10.32 | 10.94 | 949,690 | -2.27(-17.18%) |
Feb 03, 2021 | 7.750 | 13.68 | 7.750 | 13.21 | 6,117,668 | +6.67(+101.99%) |
Feb 02, 2021 | 6.590 | 6.600 | 6.380 | 6.540 | 74,773 | -0.01(-0.15%) |
Feb 01, 2021 | 6.500 | 6.650 | 6.230 | 6.550 | 67,262 | +0.16(+2.50%) |
Jan 29, 2021 | 6.500 | 6.650 | 6.300 | 6.390 | 93,400 | -0.10(-1.54%) |
Jan 28, 2021 | 6.380 | 6.690 | 6.360 | 6.490 | 43,422 | -0.06(-0.92%) |
Jan 27, 2021 | 6.720 | 6.760 | 6.400 | 6.550 | 113,196 | -0.21(-3.11%) |
Jan 26, 2021 | 7.000 | 7.000 | 6.600 | 6.760 | 86,868 | -0.24(-3.43%) |
Jan 25, 2021 | 6.890 | 7.000 | 6.800 | 7.000 | 58,604 | +0.11(+1.60%) |
Jan 22, 2021 | 6.530 | 6.900 | 6.300 | 6.890 | 55,600 | +0.27(+4.08%) |
Jan 21, 2021 | 6.900 | 6.900 | 6.590 | 6.620 | 86,790 | -0.42(-5.97%) |
Jan 20, 2021 | 6.700 | 7.050 | 6.600 | 7.040 | 72,217 | +0.24(+3.53%) |
Jan 19, 2021 | 6.950 | 6.950 | 6.550 | 6.800 | 82,411 | +0.15(+2.26%) |
Jan 15, 2021 | 6.850 | 7.040 | 6.480 | 6.650 | 91,600 | -0.28(-4.04%) |
Jan 14, 2021 | 7.090 | 7.460 | 6.500 | 6.930 | 80,378 | -0.17(-2.39%) |
Jan 13, 2021 | 7.500 | 7.820 | 6.780 | 7.100 | 87,260 | -0.40(-5.33%) |
Jan 12, 2021 | 7.350 | 7.820 | 7.160 | 7.500 | 32,895 | +0.15(+2.04%) |
Jan 11, 2021 | 7.140 | 7.450 | 6.930 | 7.350 | 49,987 | +0.42(+5.99%) |
Jan 08, 2021 | 7.470 | 7.470 | 6.600 | 6.934 | 55,300 | -0.14(-1.92%) |
Jan 07, 2021 | 6.720 | 7.500 | 6.400 | 7.070 | 76,256 | +0.36(+5.37%) |
Jan 06, 2021 | 7.500 | 7.600 | 6.400 | 6.710 | 95,374 | -0.64(-8.71%) |
Jan 05, 2021 | 7.500 | 7.960 | 7.200 | 7.350 | 71,964 | -0.22(-2.91%) |
Jan 04, 2021 | 9.050 | 9.250 | 7.200 | 7.570 | 143,648 | -1.44(-15.98%) |