Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2021 | 12.50 | 12.50 | 12.50 | 0 | +0.01(+0.08%) | |
Apr 27, 2021 | 12.49 | 12.50 | 12.49 | 12.49 | 1,501,625 | +0.00(+0.00%) |
Apr 26, 2021 | 12.49 | 12.50 | 12.48 | 12.49 | 946,793 | +0.00(+0.00%) |
Apr 23, 2021 | 12.48 | 12.50 | 12.48 | 12.49 | 1,341,600 | +0.00(+0.00%) |
Apr 22, 2021 | 12.48 | 12.50 | 12.48 | 12.49 | 1,275,013 | +0.02(+0.16%) |
Apr 21, 2021 | 12.47 | 12.49 | 12.47 | 12.47 | 2,015,267 | -0.01(-0.08%) |
Apr 20, 2021 | 12.47 | 12.48 | 12.47 | 12.48 | 1,219,607 | +0.00(+0.00%) |
Apr 19, 2021 | 12.47 | 12.48 | 12.47 | 12.48 | 1,101,643 | +0.01(+0.08%) |
Apr 16, 2021 | 12.46 | 12.48 | 12.46 | 12.47 | 1,794,900 | +0.01(+0.08%) |
Apr 15, 2021 | 12.48 | 12.48 | 12.46 | 12.46 | 1,142,027 | +0.00(+0.00%) |
Apr 14, 2021 | 12.46 | 12.47 | 12.46 | 12.46 | 2,047,920 | +0.00(+0.00%) |
Apr 13, 2021 | 12.47 | 12.47 | 12.46 | 12.46 | 1,603,614 | +0.00(+0.00%) |
Apr 12, 2021 | 12.46 | 12.47 | 12.45 | 12.46 | 1,930,672 | -0.01(-0.08%) |
Apr 09, 2021 | 12.46 | 12.48 | 12.46 | 12.47 | 1,758,700 | +0.01(+0.08%) |
Apr 08, 2021 | 12.48 | 12.48 | 12.46 | 12.46 | 1,965,579 | -0.01(-0.08%) |
Apr 07, 2021 | 12.47 | 12.48 | 12.45 | 12.47 | 2,191,532 | -0.01(-0.08%) |
Apr 06, 2021 | 12.48 | 12.49 | 12.47 | 12.48 | 1,343,928 | -0.01(-0.08%) |
Apr 05, 2021 | 12.48 | 12.49 | 12.47 | 12.49 | 1,194,118 | +0.02(+0.16%) |
Apr 01, 2021 | 12.49 | 12.49 | 12.46 | 12.47 | 1,644,100 | -0.01(-0.08%) |
Mar 31, 2021 | 12.47 | 12.49 | 12.44 | 12.48 | 4,881,559 | +0.01(+0.08%) |
Mar 30, 2021 | 12.47 | 12.48 | 12.45 | 12.47 | 5,037,200 | +0.01(+0.08%) |
Mar 29, 2021 | 12.49 | 12.51 | 12.46 | 12.46 | 1,514,549 | -0.04(-0.32%) |
Mar 26, 2021 | 12.46 | 12.50 | 12.44 | 12.50 | 2,495,900 | +0.04(+0.32%) |
Mar 25, 2021 | 12.42 | 12.48 | 12.42 | 12.46 | 2,681,719 | +0.04(+0.32%) |
Mar 24, 2021 | 12.44 | 12.45 | 12.42 | 12.42 | 1,471,187 | -0.01(-0.08%) |
Mar 23, 2021 | 12.43 | 12.45 | 12.42 | 12.43 | 1,299,434 | -0.01(-0.08%) |
Mar 22, 2021 | 12.42 | 12.46 | 12.42 | 12.44 | 1,660,567 | +0.00(+0.00%) |
Mar 19, 2021 | 12.44 | 12.48 | 12.41 | 12.44 | 2,988,200 | +0.02(+0.16%) |
Mar 18, 2021 | 12.44 | 12.47 | 12.42 | 12.42 | 1,794,110 | -0.01(-0.08%) |
Mar 17, 2021 | 12.41 | 12.48 | 12.41 | 12.43 | 2,320,056 | +0.01(+0.08%) |
Mar 16, 2021 | 12.43 | 12.46 | 12.40 | 12.42 | 2,339,770 | -0.02(-0.16%) |
Mar 15, 2021 | 12.43 | 12.46 | 12.40 | 12.44 | 1,828,406 | +0.01(+0.08%) |
Mar 12, 2021 | 12.46 | 12.47 | 12.43 | 12.43 | 2,343,400 | -0.04(-0.32%) |
Mar 11, 2021 | 12.48 | 12.49 | 12.43 | 12.47 | 1,409,807 | -0.01(-0.08%) |
Mar 10, 2021 | 12.43 | 12.49 | 12.41 | 12.48 | 1,825,114 | +0.04(+0.32%) |
Mar 09, 2021 | 12.47 | 12.49 | 12.41 | 12.44 | 2,150,430 | +0.02(+0.16%) |
Mar 08, 2021 | 12.50 | 12.51 | 12.39 | 12.42 | 3,603,904 | -0.09(-0.72%) |
Mar 05, 2021 | 12.46 | 12.53 | 12.39 | 12.51 | 5,752,100 | +0.09(+0.72%) |
Mar 04, 2021 | 12.51 | 12.56 | 12.38 | 12.42 | 5,233,284 | -0.08(-0.64%) |
Mar 03, 2021 | 12.57 | 12.57 | 12.45 | 12.50 | 4,656,538 | -0.06(-0.48%) |
Mar 02, 2021 | 12.57 | 12.59 | 12.54 | 12.56 | 4,291,883 | -0.02(-0.16%) |
Mar 01, 2021 | 12.55 | 12.58 | 12.53 | 12.58 | 2,529,928 | +0.10(+0.80%) |
Feb 26, 2021 | 12.51 | 12.57 | 12.47 | 12.48 | 5,340,500 | -0.03(-0.24%) |
Feb 25, 2021 | 12.55 | 12.57 | 12.46 | 12.51 | 7,115,997 | +0.00(+0.00%) |
Feb 24, 2021 | 12.57 | 12.62 | 12.51 | 12.51 | 3,733,663 | -0.04(-0.32%) |
Feb 23, 2021 | 12.52 | 12.69 | 12.51 | 12.55 | 5,684,776 | -0.07(-0.55%) |
Feb 22, 2021 | 12.63 | 12.68 | 12.56 | 12.62 | 4,197,303 | -0.04(-0.32%) |
Feb 19, 2021 | 12.75 | 12.75 | 12.65 | 12.66 | 2,971,800 | +0.00(+0.00%) |
Feb 18, 2021 | 12.64 | 12.79 | 12.60 | 12.66 | 3,215,971 | -0.01(-0.08%) |
Feb 17, 2021 | 12.61 | 12.74 | 12.60 | 12.67 | 5,767,302 | +0.04(+0.32%) |
Feb 16, 2021 | 12.68 | 12.80 | 12.62 | 12.63 | 7,782,553 | -0.17(-1.37%) |
Feb 12, 2021 | 12.56 | 12.95 | 12.54 | 12.80 | 9,472,900 | +0.23(+1.87%) |
Feb 11, 2021 | 12.57 | 12.61 | 12.54 | 12.57 | 17,157,536 | +0.00(+0.00%) |
Feb 10, 2021 | 12.58 | 12.68 | 12.54 | 12.57 | 21,074,670 | -0.10(-0.79%) |
Feb 09, 2021 | 12.51 | 12.74 | 12.46 | 12.67 | 57,816,432 | +3.28(+34.93%) |
Feb 08, 2021 | 9.360 | 9.400 | 9.060 | 9.390 | 8,485,855 | +0.20(+2.18%) |
Feb 05, 2021 | 9.130 | 9.280 | 8.960 | 9.190 | 3,615,700 | +0.18(+2.00%) |
Feb 04, 2021 | 9.060 | 9.140 | 8.970 | 9.010 | 2,862,812 | +0.03(+0.33%) |
Feb 03, 2021 | 9.130 | 9.190 | 8.900 | 8.980 | 3,644,415 | -0.11(-1.21%) |
Feb 02, 2021 | 9.030 | 9.140 | 8.850 | 9.090 | 2,725,127 | +0.17(+1.91%) |
Feb 01, 2021 | 8.940 | 9.020 | 8.780 | 8.920 | 2,743,524 | +0.11(+1.25%) |
Jan 29, 2021 | 9.080 | 9.210 | 8.770 | 8.810 | 5,995,400 | -0.24(-2.65%) |
Jan 28, 2021 | 9.200 | 9.560 | 9.040 | 9.050 | 5,680,659 | -0.11(-1.20%) |
Jan 27, 2021 | 9.480 | 9.560 | 9.090 | 9.160 | 4,317,322 | -0.41(-4.28%) |
Jan 26, 2021 | 9.200 | 9.590 | 9.160 | 9.570 | 2,524,952 | +0.43(+4.70%) |
Jan 25, 2021 | 9.810 | 9.830 | 9.060 | 9.140 | 4,715,757 | -0.78(-7.86%) |
Jan 22, 2021 | 9.660 | 9.930 | 9.580 | 9.920 | 2,651,700 | +0.30(+3.12%) |
Jan 21, 2021 | 9.670 | 9.890 | 9.570 | 9.620 | 2,501,083 | -0.05(-0.52%) |
Jan 20, 2021 | 9.580 | 9.840 | 9.570 | 9.670 | 2,862,707 | +0.14(+1.47%) |
Jan 19, 2021 | 9.100 | 9.730 | 9.070 | 9.530 | 3,721,253 | +0.56(+6.24%) |
Jan 15, 2021 | 9.430 | 9.615 | 8.950 | 8.970 | 3,361,300 | -0.50(-5.28%) |
Jan 14, 2021 | 9.220 | 9.530 | 9.190 | 9.470 | 3,890,015 | +0.32(+3.50%) |
Jan 13, 2021 | 8.670 | 9.370 | 8.580 | 9.150 | 5,335,000 | +0.51(+5.90%) |
Jan 12, 2021 | 8.880 | 8.910 | 8.520 | 8.640 | 3,533,486 | -0.17(-1.93%) |
Jan 11, 2021 | 9.000 | 9.010 | 8.680 | 8.810 | 3,728,513 | -0.18(-2.00%) |
Jan 08, 2021 | 9.410 | 9.410 | 8.930 | 8.990 | 3,338,300 | -0.26(-2.81%) |
Jan 07, 2021 | 9.080 | 9.250 | 8.860 | 9.250 | 2,684,299 | +0.33(+3.70%) |
Jan 06, 2021 | 9.050 | 9.230 | 8.850 | 8.920 | 2,742,300 | -0.21(-2.30%) |
Jan 05, 2021 | 8.980 | 9.220 | 8.800 | 9.130 | 2,057,117 | +0.23(+2.58%) |
Jan 04, 2021 | 8.980 | 9.080 | 8.730 | 8.900 | 2,644,651 | -0.11(-1.22%) |
Dec 31, 2020 | 9.010 | 9.010 | 9.010 | 2,062,513 | -0.12(-1.31%) | |
Dec 30, 2020 | 9.260 | 9.270 | 9.060 | 9.130 | 2,062,513 | -0.08(-0.87%) |
Dec 29, 2020 | 9.460 | 9.630 | 9.140 | 9.210 | 3,217,215 | -0.21(-2.23%) |
Dec 28, 2020 | 9.980 | 9.990 | 9.400 | 9.420 | 3,606,957 | -0.24(-2.48%) |
Dec 24, 2020 | 9.690 | 9.790 | 9.570 | 9.660 | 835,100 | +0.01(+0.10%) |
Dec 23, 2020 | 9.610 | 9.780 | 9.440 | 9.650 | 1,894,606 | +0.08(+0.84%) |
Dec 22, 2020 | 9.690 | 9.700 | 9.410 | 9.570 | 2,014,491 | -0.02(-0.21%) |
Dec 21, 2020 | 9.490 | 9.710 | 9.330 | 9.590 | 2,259,182 | -0.04(-0.42%) |
Dec 18, 2020 | 9.960 | 10.00 | 9.535 | 9.630 | 4,533,700 | -0.28(-2.83%) |
Dec 17, 2020 | 9.730 | 9.920 | 9.630 | 9.910 | 2,971,169 | +0.31(+3.23%) |
Dec 16, 2020 | 9.550 | 9.770 | 9.490 | 9.600 | 2,423,112 | +0.13(+1.37%) |
Dec 15, 2020 | 9.060 | 9.490 | 9.010 | 9.470 | 2,718,864 | +0.43(+4.76%) |
Dec 14, 2020 | 9.210 | 9.390 | 8.860 | 9.040 | 2,412,918 | -0.11(-1.20%) |
Dec 11, 2020 | 9.150 | 9.230 | 8.940 | 9.150 | 3,373,500 | +0.09(+0.99%) |
Dec 10, 2020 | 9.100 | 9.240 | 8.990 | 9.060 | 2,775,834 | -0.10(-1.09%) |
Dec 09, 2020 | 9.560 | 9.560 | 9.090 | 9.160 | 2,302,136 | -0.34(-3.58%) |
Dec 08, 2020 | 9.340 | 9.550 | 9.320 | 9.500 | 2,808,450 | +0.09(+0.96%) |
Dec 07, 2020 | 9.650 | 9.700 | 9.380 | 9.410 | 2,070,537 | -0.23(-2.39%) |
Dec 04, 2020 | 9.660 | 9.700 | 9.540 | 9.640 | 2,103,600 | +0.05(+0.52%) |
Dec 03, 2020 | 9.920 | 10.03 | 9.570 | 9.590 | 2,192,368 | -0.27(-2.74%) |
Dec 02, 2020 | 9.850 | 10.01 | 9.740 | 9.860 | 3,190,795 | -0.24(-2.38%) |
Dec 01, 2020 | 10.18 | 10.22 | 9.890 | 10.10 | 4,003,373 | -0.01(-0.10%) |
Nov 30, 2020 | 9.880 | 10.16 | 9.790 | 10.11 | 4,706,527 | +0.15(+1.51%) |
Nov 27, 2020 | 9.740 | 10.00 | 9.620 | 9.960 | 1,993,500 | +0.46(+4.84%) |
Nov 25, 2020 | 9.550 | 9.630 | 9.330 | 9.500 | 2,669,600 | -0.05(-0.52%) |
Nov 24, 2020 | 9.650 | 9.660 | 9.450 | 9.550 | 2,528,148 | +0.02(+0.21%) |
Nov 23, 2020 | 9.780 | 9.800 | 9.450 | 9.530 | 3,679,773 | -0.10(-1.04%) |
Nov 20, 2020 | 9.020 | 9.930 | 9.010 | 9.630 | 10,376,500 | +0.57(+6.29%) |
Nov 19, 2020 | 8.600 | 9.170 | 8.600 | 9.060 | 3,501,956 | +0.37(+4.26%) |
Nov 18, 2020 | 8.880 | 8.890 | 8.560 | 8.690 | 3,076,354 | -0.13(-1.47%) |
Nov 17, 2020 | 8.700 | 8.950 | 8.675 | 8.820 | 3,507,141 | +0.07(+0.80%) |
Nov 16, 2020 | 8.580 | 8.760 | 8.400 | 8.750 | 2,567,304 | +0.11(+1.27%) |
Nov 13, 2020 | 8.650 | 8.700 | 8.450 | 8.640 | 2,433,600 | +0.08(+0.93%) |
Nov 12, 2020 | 8.190 | 8.640 | 8.170 | 8.560 | 3,815,895 | +0.44(+5.42%) |
Nov 11, 2020 | 8.209 | 8.220 | 7.970 | 8.120 | 2,817,070 | +0.03(+0.37%) |
Nov 10, 2020 | 8.060 | 8.180 | 7.700 | 8.090 | 4,039,854 | +0.16(+2.02%) |
Nov 09, 2020 | 8.410 | 8.860 | 7.910 | 7.930 | 6,963,969 | -0.86(-9.78%) |
Nov 06, 2020 | 8.080 | 8.950 | 8.000 | 8.790 | 16,242,000 | +1.88(+27.21%) |
Nov 05, 2020 | 7.330 | 7.400 | 6.840 | 6.910 | 12,166,440 | -0.52(-7.00%) |
Nov 04, 2020 | 7.370 | 7.540 | 7.270 | 7.430 | 2,314,909 | +0.23(+3.19%) |
Nov 03, 2020 | 7.190 | 7.270 | 7.110 | 7.200 | 2,241,970 | +0.11(+1.55%) |
Nov 02, 2020 | 7.200 | 7.260 | 6.950 | 7.090 | 4,493,576 | -0.07(-0.98%) |
Oct 30, 2020 | 7.350 | 7.410 | 6.965 | 7.160 | 6,437,000 | -0.19(-2.59%) |
Oct 29, 2020 | 7.570 | 7.620 | 7.300 | 7.350 | 3,485,761 | -0.13(-1.74%) |
Oct 28, 2020 | 7.640 | 7.710 | 7.390 | 7.480 | 2,989,609 | -0.30(-3.86%) |
Oct 27, 2020 | 7.760 | 7.870 | 7.680 | 7.780 | 2,134,040 | +0.06(+0.78%) |
Oct 26, 2020 | 7.870 | 7.990 | 7.650 | 7.720 | 1,802,954 | -0.22(-2.77%) |
Oct 23, 2020 | 7.990 | 8.080 | 7.880 | 7.940 | 2,040,100 | +0.03(+0.38%) |
Oct 22, 2020 | 7.780 | 8.010 | 7.660 | 7.910 | 2,859,267 | +0.10(+1.28%) |
Oct 21, 2020 | 7.710 | 7.960 | 7.670 | 7.810 | 3,008,164 | +0.16(+2.09%) |
Oct 20, 2020 | 7.580 | 7.820 | 7.500 | 7.650 | 2,232,782 | +0.07(+0.92%) |
Oct 19, 2020 | 7.940 | 7.980 | 7.570 | 7.580 | 2,116,423 | -0.29(-3.68%) |
Oct 16, 2020 | 8.120 | 8.240 | 7.860 | 7.870 | 2,564,600 | -0.18(-2.24%) |
Oct 15, 2020 | 8.000 | 8.190 | 8.000 | 8.050 | 2,015,221 | -0.15(-1.83%) |
Oct 14, 2020 | 8.300 | 8.320 | 8.000 | 8.200 | 2,944,149 | -0.08(-0.97%) |
Oct 13, 2020 | 8.100 | 8.310 | 8.080 | 8.280 | 2,742,376 | +0.13(+1.60%) |
Oct 12, 2020 | 7.900 | 8.160 | 7.810 | 8.150 | 2,838,621 | +0.30(+3.82%) |
Oct 09, 2020 | 7.760 | 8.090 | 7.760 | 7.850 | 3,990,300 | +0.08(+1.03%) |
Oct 08, 2020 | 7.810 | 7.910 | 7.740 | 7.770 | 5,303,100 | +0.02(+0.26%) |
Oct 07, 2020 | 7.810 | 7.850 | 7.600 | 7.750 | 3,422,858 | -0.05(-0.64%) |
Oct 06, 2020 | 7.680 | 7.970 | 7.670 | 7.800 | 4,152,714 | +0.16(+2.09%) |
Oct 05, 2020 | 7.600 | 7.710 | 7.400 | 7.640 | 5,180,805 | +0.16(+2.14%) |
Oct 02, 2020 | 7.510 | 7.895 | 7.465 | 7.480 | 3,538,500 | -0.31(-3.98%) |
Oct 01, 2020 | 7.720 | 7.860 | 7.680 | 7.790 | 2,636,306 | +0.11(+1.43%) |
Sep 30, 2020 | 7.600 | 7.900 | 7.570 | 7.680 | 2,971,891 | +0.06(+0.79%) |
Sep 29, 2020 | 7.430 | 7.760 | 7.400 | 7.620 | 3,291,387 | +0.16(+2.14%) |
Sep 28, 2020 | 7.480 | 7.540 | 7.290 | 7.460 | 3,147,319 | +0.07(+0.95%) |
Sep 25, 2020 | 7.440 | 7.540 | 7.360 | 7.390 | 3,049,700 | -0.01(-0.14%) |
Sep 24, 2020 | 7.260 | 7.530 | 7.210 | 7.400 | 4,147,087 | +0.04(+0.54%) |
Sep 23, 2020 | 7.500 | 7.860 | 7.350 | 7.360 | 5,572,864 | -0.13(-1.74%) |
Sep 22, 2020 | 7.630 | 7.670 | 7.340 | 7.490 | 3,344,323 | -0.12(-1.58%) |
Sep 21, 2020 | 7.320 | 7.630 | 7.290 | 7.610 | 2,422,705 | +0.22(+2.98%) |
Sep 18, 2020 | 7.380 | 7.550 | 7.240 | 7.390 | 8,302,000 | +0.04(+0.54%) |
Sep 17, 2020 | 7.190 | 7.510 | 7.170 | 7.350 | 4,052,568 | +0.00(+0.00%) |
Sep 16, 2020 | 7.360 | 7.460 | 7.260 | 7.350 | 3,433,474 | -0.01(-0.14%) |
Sep 15, 2020 | 7.190 | 7.520 | 7.190 | 7.360 | 3,559,110 | +0.22(+3.08%) |
Sep 14, 2020 | 7.050 | 7.260 | 6.990 | 7.140 | 3,436,096 | +0.18(+2.59%) |
Sep 11, 2020 | 7.200 | 7.230 | 6.885 | 6.960 | 3,497,400 | -0.14(-1.97%) |
Sep 10, 2020 | 7.290 | 7.610 | 7.030 | 7.100 | 3,627,400 | -0.11(-1.53%) |
Sep 09, 2020 | 7.170 | 7.600 | 7.170 | 7.210 | 5,946,900 | +0.19(+2.71%) |
Sep 08, 2020 | 7.390 | 7.410 | 7.010 | 7.020 | 6,094,479 | -0.58(-7.63%) |
Sep 04, 2020 | 7.610 | 7.702 | 7.170 | 7.600 | 4,658,200 | -0.15(-1.94%) |
Sep 03, 2020 | 7.540 | 7.810 | 7.290 | 7.750 | 8,193,906 | -0.10(-1.27%) |
Sep 02, 2020 | 8.130 | 8.370 | 7.630 | 7.850 | 6,481,791 | -0.26(-3.21%) |