Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.52(+6.52%) | |
Jun 18, 2021 | 7.910 | 8.140 | 7.890 | 7.980 | 12,751,310 | -0.05(-0.62%) |
Jun 17, 2021 | 7.980 | 8.065 | 7.850 | 8.030 | 2,630,692 | +0.07(+0.88%) |
Jun 16, 2021 | 7.810 | 7.970 | 7.730 | 7.960 | 2,874,365 | +0.12(+1.53%) |
Jun 15, 2021 | 7.860 | 7.930 | 7.630 | 7.840 | 3,058,866 | -0.06(-0.76%) |
Jun 14, 2021 | 7.950 | 8.005 | 7.825 | 7.900 | 2,247,989 | -0.04(-0.50%) |
Jun 11, 2021 | 8.010 | 8.060 | 7.861 | 7.940 | 2,108,813 | -0.10(-1.24%) |
Jun 10, 2021 | 8.250 | 8.270 | 8.020 | 8.040 | 3,011,002 | -0.15(-1.83%) |
Jun 09, 2021 | 7.900 | 8.238 | 7.845 | 8.190 | 7,285,551 | +0.26(+3.28%) |
Jun 08, 2021 | 7.630 | 8.096 | 7.453 | 7.930 | 6,769,438 | +0.38(+5.03%) |
Jun 07, 2021 | 7.350 | 7.610 | 7.280 | 7.550 | 5,271,025 | +0.23(+3.14%) |
Jun 04, 2021 | 7.100 | 7.550 | 7.090 | 7.320 | 10,328,435 | +0.31(+4.42%) |
Jun 03, 2021 | 7.120 | 7.120 | 6.910 | 7.010 | 3,400,085 | -0.13(-1.82%) |
Jun 02, 2021 | 6.970 | 7.150 | 6.880 | 7.140 | 2,499,226 | +0.19(+2.73%) |
Jun 01, 2021 | 6.900 | 6.970 | 6.820 | 6.950 | 2,114,447 | +0.08(+1.16%) |
May 28, 2021 | 7.030 | 7.060 | 6.840 | 6.870 | 2,134,371 | -0.15(-2.14%) |
May 27, 2021 | 6.910 | 7.100 | 6.820 | 7.020 | 4,794,794 | +0.23(+3.39%) |
May 26, 2021 | 6.710 | 6.840 | 6.630 | 6.790 | 1,797,647 | +0.11(+1.65%) |
May 25, 2021 | 6.930 | 6.930 | 6.680 | 6.680 | 2,594,024 | -0.14(-2.05%) |
May 24, 2021 | 6.710 | 6.850 | 6.660 | 6.820 | 2,176,315 | +0.14(+2.10%) |
May 21, 2021 | 6.660 | 6.778 | 6.640 | 6.680 | 1,812,428 | +0.15(+2.30%) |
May 20, 2021 | 6.400 | 6.525 | 6.315 | 6.530 | 1,845,856 | +0.12(+1.87%) |
May 19, 2021 | 6.420 | 6.440 | 6.310 | 6.410 | 3,412,035 | -0.13(-1.99%) |
May 18, 2021 | 6.590 | 6.730 | 6.520 | 6.540 | 1,539,525 | -0.01(-0.15%) |
May 17, 2021 | 6.500 | 6.640 | 6.350 | 6.550 | 1,977,836 | +0.03(+0.46%) |
May 14, 2021 | 6.340 | 6.570 | 6.310 | 6.520 | 3,184,855 | +0.27(+4.32%) |
May 13, 2021 | 6.270 | 6.460 | 6.180 | 6.250 | 3,529,440 | -0.01(-0.16%) |
May 12, 2021 | 6.510 | 6.560 | 6.230 | 6.260 | 3,333,556 | -0.25(-3.84%) |
May 11, 2021 | 6.500 | 6.640 | 6.380 | 6.510 | 4,827,864 | -0.09(-1.36%) |
May 10, 2021 | 6.990 | 7.070 | 6.600 | 6.600 | 4,117,775 | -0.40(-5.71%) |
May 07, 2021 | 6.930 | 7.050 | 6.850 | 7.000 | 2,591,118 | +0.12(+1.74%) |
May 06, 2021 | 7.000 | 7.050 | 6.755 | 6.880 | 4,056,900 | -0.14(-1.99%) |
May 05, 2021 | 7.010 | 7.150 | 6.950 | 7.020 | 2,064,106 | +0.02(+0.29%) |
May 04, 2021 | 7.060 | 7.080 | 6.925 | 7.000 | 2,664,094 | -0.11(-1.55%) |
May 03, 2021 | 7.100 | 7.160 | 6.980 | 7.110 | 1,926,120 | +0.11(+1.57%) |
Apr 30, 2021 | 7.000 | 7.020 | 6.855 | 7.000 | 3,404,500 | -0.02(-0.28%) |
Apr 29, 2021 | 7.130 | 7.210 | 6.930 | 7.020 | 1,879,014 | -0.10(-1.40%) |
Apr 28, 2021 | 7.100 | 7.220 | 7.065 | 7.120 | 2,329,659 | +0.01(+0.14%) |
Apr 27, 2021 | 6.910 | 7.120 | 6.840 | 7.110 | 2,536,038 | +0.21(+3.04%) |
Apr 26, 2021 | 6.980 | 7.040 | 6.865 | 6.900 | 1,769,387 | -0.01(-0.14%) |
Apr 23, 2021 | 6.810 | 7.065 | 6.700 | 6.910 | 7,092,800 | +0.17(+2.52%) |
Apr 22, 2021 | 6.650 | 6.890 | 6.580 | 6.740 | 3,539,589 | +0.18(+2.74%) |
Apr 21, 2021 | 6.600 | 6.730 | 6.425 | 6.560 | 4,999,526 | -0.09(-1.35%) |
Apr 20, 2021 | 6.840 | 6.850 | 6.460 | 6.650 | 3,115,962 | -0.19(-2.78%) |
Apr 19, 2021 | 6.750 | 6.860 | 6.640 | 6.840 | 2,825,561 | +0.04(+0.59%) |
Apr 16, 2021 | 6.820 | 6.958 | 6.780 | 6.800 | 2,035,500 | +0.04(+0.59%) |
Apr 15, 2021 | 6.780 | 6.790 | 6.660 | 6.760 | 1,769,308 | +0.06(+0.90%) |
Apr 14, 2021 | 6.700 | 6.850 | 6.670 | 6.700 | 1,931,227 | +0.01(+0.15%) |
Apr 13, 2021 | 6.730 | 6.760 | 6.520 | 6.690 | 1,799,123 | +0.02(+0.30%) |
Apr 12, 2021 | 6.700 | 6.750 | 6.550 | 6.670 | 1,067,067 | -0.05(-0.74%) |
Apr 09, 2021 | 6.740 | 6.765 | 6.590 | 6.720 | 1,582,900 | -0.04(-0.59%) |
Apr 08, 2021 | 6.700 | 6.830 | 6.647 | 6.760 | 2,772,304 | +0.06(+0.90%) |
Apr 07, 2021 | 6.800 | 6.885 | 6.660 | 6.700 | 1,706,787 | -0.10(-1.47%) |
Apr 06, 2021 | 6.710 | 6.900 | 6.700 | 6.800 | 2,538,596 | +0.09(+1.34%) |
Apr 05, 2021 | 6.760 | 6.860 | 6.650 | 6.710 | 2,994,634 | -0.01(-0.15%) |
Apr 01, 2021 | 6.540 | 6.720 | 6.500 | 6.720 | 2,441,800 | +0.24(+3.70%) |
Mar 31, 2021 | 6.390 | 6.580 | 6.370 | 6.480 | 4,669,092 | +0.09(+1.41%) |
Mar 30, 2021 | 6.170 | 6.415 | 6.150 | 6.390 | 2,706,413 | +0.24(+3.90%) |
Mar 29, 2021 | 6.210 | 6.310 | 6.010 | 6.150 | 2,871,443 | -0.08(-1.28%) |
Mar 26, 2021 | 6.420 | 6.460 | 6.110 | 6.230 | 1,865,300 | -0.14(-2.20%) |
Mar 25, 2021 | 5.970 | 6.410 | 5.790 | 6.370 | 3,287,227 | +0.31(+5.12%) |
Mar 24, 2021 | 6.300 | 6.470 | 6.060 | 6.060 | 2,354,057 | -0.17(-2.73%) |
Mar 23, 2021 | 6.500 | 6.580 | 6.160 | 6.230 | 1,982,440 | -0.33(-5.03%) |
Mar 22, 2021 | 6.680 | 6.685 | 6.410 | 6.560 | 2,493,729 | -0.14(-2.09%) |
Mar 19, 2021 | 6.490 | 6.750 | 6.350 | 6.700 | 6,606,800 | +0.23(+3.55%) |
Mar 18, 2021 | 6.700 | 6.740 | 6.410 | 6.470 | 2,305,055 | -0.28(-4.15%) |
Mar 17, 2021 | 6.580 | 6.790 | 6.480 | 6.750 | 3,083,411 | +0.13(+1.96%) |
Mar 16, 2021 | 6.700 | 6.820 | 6.560 | 6.620 | 2,665,237 | -0.11(-1.63%) |
Mar 15, 2021 | 6.930 | 7.003 | 6.635 | 6.730 | 4,451,555 | -0.24(-3.44%) |
Mar 12, 2021 | 6.800 | 6.970 | 6.770 | 6.970 | 3,281,600 | +0.17(+2.50%) |
Mar 11, 2021 | 6.630 | 6.850 | 6.530 | 6.800 | 4,219,829 | +0.12(+1.80%) |
Mar 10, 2021 | 6.610 | 6.910 | 6.560 | 6.680 | 5,030,371 | +0.00(+0.00%) |
Mar 09, 2021 | 6.470 | 6.860 | 6.260 | 6.680 | 8,108,436 | +0.46(+7.40%) |
Mar 08, 2021 | 6.020 | 6.370 | 6.020 | 6.220 | 5,026,275 | +0.22(+3.67%) |
Mar 05, 2021 | 5.950 | 6.020 | 5.695 | 6.000 | 5,305,400 | +0.19(+3.27%) |
Mar 04, 2021 | 5.890 | 6.050 | 5.640 | 5.810 | 6,194,916 | -0.09(-1.53%) |
Mar 03, 2021 | 5.930 | 6.020 | 5.870 | 5.900 | 3,277,308 | -0.05(-0.84%) |
Mar 02, 2021 | 6.070 | 6.130 | 5.950 | 5.950 | 1,881,867 | -0.14(-2.30%) |
Mar 01, 2021 | 6.080 | 6.190 | 6.050 | 6.090 | 2,831,133 | +0.17(+2.87%) |
Feb 26, 2021 | 5.960 | 6.060 | 5.810 | 5.920 | 4,361,500 | +0.07(+1.20%) |
Feb 25, 2021 | 6.040 | 6.160 | 5.730 | 5.850 | 5,294,126 | -0.26(-4.26%) |
Feb 24, 2021 | 5.710 | 6.130 | 5.690 | 6.110 | 9,116,946 | +0.40(+7.01%) |
Feb 23, 2021 | 5.890 | 5.910 | 5.590 | 5.710 | 5,485,226 | -0.19(-3.22%) |
Feb 22, 2021 | 5.600 | 5.970 | 5.590 | 5.900 | 9,783,387 | +0.32(+5.73%) |
Feb 19, 2021 | 5.290 | 5.625 | 5.280 | 5.580 | 4,442,000 | +0.33(+6.29%) |
Feb 18, 2021 | 5.280 | 5.450 | 5.220 | 5.250 | 5,338,612 | -0.04(-0.76%) |
Feb 17, 2021 | 5.400 | 5.400 | 5.245 | 5.290 | 3,128,178 | -0.14(-2.58%) |
Feb 16, 2021 | 5.560 | 5.580 | 5.400 | 5.430 | 2,166,819 | -0.08(-1.45%) |
Feb 12, 2021 | 5.530 | 5.580 | 5.465 | 5.510 | 2,068,700 | -0.05(-0.90%) |
Feb 11, 2021 | 5.600 | 5.690 | 5.450 | 5.560 | 2,323,527 | -0.03(-0.54%) |
Feb 10, 2021 | 5.610 | 5.820 | 5.560 | 5.590 | 4,008,723 | +0.05(+0.90%) |
Feb 09, 2021 | 5.580 | 5.645 | 5.475 | 5.540 | 2,385,024 | -0.01(-0.18%) |
Feb 08, 2021 | 5.440 | 5.560 | 5.400 | 5.550 | 4,148,314 | +0.11(+2.02%) |
Feb 05, 2021 | 5.390 | 5.490 | 5.300 | 5.440 | 3,184,700 | +0.12(+2.26%) |
Feb 04, 2021 | 5.050 | 5.330 | 5.050 | 5.320 | 6,671,027 | +0.27(+5.35%) |
Feb 03, 2021 | 4.940 | 5.090 | 4.890 | 5.050 | 4,042,422 | +0.08(+1.61%) |
Feb 02, 2021 | 5.010 | 5.090 | 4.940 | 4.970 | 3,042,002 | -0.05(-1.00%) |
Feb 01, 2021 | 5.000 | 5.080 | 4.870 | 5.020 | 4,277,587 | +0.06(+1.21%) |
Jan 29, 2021 | 4.830 | 5.110 | 4.760 | 4.960 | 17,081,800 | +0.06(+1.22%) |
Jan 28, 2021 | 4.480 | 4.910 | 4.400 | 4.900 | 9,762,799 | +0.47(+10.61%) |
Jan 27, 2021 | 4.500 | 4.550 | 4.340 | 4.430 | 13,532,139 | -0.20(-4.32%) |
Jan 26, 2021 | 4.750 | 4.760 | 4.570 | 4.630 | 3,729,393 | -0.12(-2.53%) |
Jan 25, 2021 | 4.760 | 4.820 | 4.580 | 4.750 | 4,029,682 | -0.02(-0.42%) |
Jan 22, 2021 | 4.700 | 4.770 | 4.640 | 4.770 | 4,290,400 | +0.02(+0.42%) |
Jan 21, 2021 | 4.870 | 4.890 | 4.730 | 4.750 | 3,377,295 | -0.13(-2.66%) |
Jan 20, 2021 | 4.890 | 4.915 | 4.820 | 4.880 | 3,504,745 | +0.03(+0.62%) |
Jan 19, 2021 | 4.910 | 4.910 | 4.730 | 4.850 | 2,531,156 | -0.04(-0.82%) |
Jan 15, 2021 | 4.890 | 4.940 | 4.830 | 4.890 | 2,168,100 | -0.03(-0.61%) |
Jan 14, 2021 | 4.930 | 4.980 | 4.830 | 4.920 | 2,514,117 | +0.03(+0.61%) |
Jan 13, 2021 | 4.900 | 5.000 | 4.860 | 4.890 | 2,113,927 | -0.05(-1.01%) |
Jan 12, 2021 | 4.920 | 4.960 | 4.850 | 4.940 | 2,343,493 | +0.01(+0.20%) |
Jan 11, 2021 | 4.910 | 5.040 | 4.900 | 4.930 | 2,545,943 | -0.04(-0.80%) |
Jan 08, 2021 | 5.120 | 5.200 | 4.820 | 4.970 | 4,400,500 | -0.13(-2.55%) |
Jan 07, 2021 | 4.900 | 5.110 | 4.880 | 5.100 | 3,594,850 | +0.21(+4.29%) |
Jan 06, 2021 | 4.750 | 4.970 | 4.660 | 4.890 | 4,088,555 | +0.21(+4.49%) |
Jan 05, 2021 | 4.590 | 4.760 | 4.590 | 4.680 | 4,323,409 | +0.05(+1.08%) |
Jan 04, 2021 | 4.810 | 4.920 | 4.555 | 4.630 | 3,470,277 | -0.18(-3.74%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 1,468,921 | +0.01(+0.21%) | |
Dec 30, 2020 | 4.820 | 4.900 | 4.760 | 4.800 | 1,468,921 | -0.01(-0.21%) |
Dec 29, 2020 | 4.930 | 4.970 | 4.780 | 4.810 | 2,384,977 | -0.10(-2.04%) |
Dec 28, 2020 | 5.000 | 5.050 | 4.870 | 4.910 | 2,466,423 | -0.07(-1.41%) |
Dec 24, 2020 | 4.950 | 4.990 | 4.900 | 4.980 | 986,600 | +0.02(+0.40%) |
Dec 23, 2020 | 4.890 | 4.970 | 4.760 | 4.960 | 4,046,799 | +0.17(+3.55%) |
Dec 22, 2020 | 4.940 | 4.990 | 4.760 | 4.790 | 3,885,464 | -0.17(-3.43%) |
Dec 21, 2020 | 4.750 | 4.980 | 4.560 | 4.960 | 5,607,328 | +0.10(+2.06%) |
Dec 18, 2020 | 4.920 | 4.940 | 4.770 | 4.860 | 14,638,600 | +0.11(+2.32%) |
Dec 17, 2020 | 4.810 | 4.850 | 4.630 | 4.750 | 4,966,127 | -0.02(-0.42%) |
Dec 16, 2020 | 4.900 | 4.940 | 4.760 | 4.770 | 4,442,745 | -0.10(-2.05%) |
Dec 15, 2020 | 4.760 | 4.900 | 4.720 | 4.870 | 10,715,507 | +0.14(+2.96%) |
Dec 14, 2020 | 4.820 | 4.860 | 4.640 | 4.730 | 2,475,241 | -0.02(-0.42%) |
Dec 11, 2020 | 4.870 | 4.885 | 4.740 | 4.750 | 3,469,800 | -0.12(-2.46%) |
Dec 10, 2020 | 4.850 | 4.980 | 4.850 | 4.870 | 5,083,737 | -0.04(-0.81%) |
Dec 09, 2020 | 4.940 | 4.950 | 4.820 | 4.910 | 2,909,565 | +0.00(+0.00%) |
Dec 08, 2020 | 4.740 | 4.920 | 4.730 | 4.910 | 3,487,756 | +0.18(+3.81%) |
Dec 07, 2020 | 4.770 | 4.810 | 4.590 | 4.730 | 3,223,181 | -0.05(-1.05%) |
Dec 04, 2020 | 4.760 | 4.780 | 4.600 | 4.780 | 4,720,800 | +0.09(+1.92%) |
Dec 03, 2020 | 4.550 | 4.825 | 4.470 | 4.690 | 6,240,963 | +0.30(+6.83%) |
Dec 02, 2020 | 4.310 | 4.440 | 4.260 | 4.390 | 2,579,006 | +0.04(+0.92%) |
Dec 01, 2020 | 4.370 | 4.420 | 4.170 | 4.350 | 3,788,939 | +0.03(+0.69%) |
Nov 30, 2020 | 4.320 | 4.430 | 4.280 | 4.320 | 4,778,452 | -0.04(-0.92%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.340 | 4.360 | 1,373,700 | -0.02(-0.46%) |
Nov 25, 2020 | 4.310 | 4.385 | 4.220 | 4.380 | 4,890,100 | +0.07(+1.62%) |
Nov 24, 2020 | 4.320 | 4.380 | 4.240 | 4.310 | 4,258,739 | +0.07(+1.65%) |
Nov 23, 2020 | 4.340 | 4.400 | 4.220 | 4.240 | 8,130,631 | -0.07(-1.62%) |
Nov 20, 2020 | 4.210 | 4.320 | 4.155 | 4.310 | 4,485,900 | +0.07(+1.65%) |
Nov 19, 2020 | 4.120 | 4.240 | 4.000 | 4.240 | 5,243,460 | +0.09(+2.17%) |
Nov 18, 2020 | 4.250 | 4.340 | 4.120 | 4.150 | 7,088,003 | -0.06(-1.43%) |
Nov 17, 2020 | 4.190 | 4.290 | 4.070 | 4.210 | 11,102,112 | -0.06(-1.41%) |
Nov 16, 2020 | 4.100 | 4.280 | 4.020 | 4.270 | 9,118,327 | +0.29(+7.29%) |
Nov 13, 2020 | 3.930 | 4.020 | 3.860 | 3.980 | 4,940,100 | +0.11(+2.84%) |
Nov 12, 2020 | 3.910 | 3.940 | 3.780 | 3.870 | 4,585,823 | -0.10(-2.52%) |
Nov 11, 2020 | 4.080 | 4.090 | 3.910 | 3.970 | 4,494,832 | -0.03(-0.75%) |
Nov 10, 2020 | 3.950 | 4.000 | 3.830 | 4.000 | 4,911,736 | +0.25(+6.67%) |
Nov 09, 2020 | 4.020 | 4.265 | 3.740 | 3.750 | 6,961,970 | +0.00(+0.00%) |
Nov 06, 2020 | 3.770 | 3.980 | 3.660 | 3.750 | 5,476,000 | +0.01(+0.27%) |
Nov 05, 2020 | 3.700 | 3.830 | 3.660 | 3.740 | 6,932,432 | +0.06(+1.63%) |
Nov 04, 2020 | 3.650 | 3.770 | 3.530 | 3.680 | 5,265,817 | +0.02(+0.55%) |
Nov 03, 2020 | 3.770 | 3.850 | 3.580 | 3.660 | 4,751,342 | -0.01(-0.27%) |
Nov 02, 2020 | 3.590 | 3.700 | 3.560 | 3.670 | 2,762,831 | +0.11(+3.09%) |
Oct 30, 2020 | 3.690 | 3.730 | 3.465 | 3.560 | 4,039,500 | -0.10(-2.73%) |
Oct 29, 2020 | 3.500 | 3.770 | 3.470 | 3.660 | 11,089,082 | +0.20(+5.78%) |
Oct 28, 2020 | 3.410 | 3.460 | 3.280 | 3.460 | 16,855,108 | -0.04(-1.14%) |
Oct 27, 2020 | 3.380 | 3.550 | 3.360 | 3.500 | 8,498,496 | +0.12(+3.55%) |
Oct 26, 2020 | 3.260 | 3.380 | 3.180 | 3.380 | 9,337,422 | +0.12(+3.68%) |
Oct 23, 2020 | 3.200 | 3.270 | 3.115 | 3.260 | 18,615,700 | +0.09(+2.84%) |
Oct 22, 2020 | 3.190 | 3.200 | 3.145 | 3.170 | 3,275,504 | -0.02(-0.63%) |
Oct 21, 2020 | 3.180 | 3.190 | 3.110 | 3.190 | 1,413,045 | +0.03(+0.95%) |
Oct 20, 2020 | 3.100 | 3.190 | 3.060 | 3.160 | 3,038,635 | +0.10(+3.27%) |
Oct 19, 2020 | 3.140 | 3.175 | 3.060 | 3.060 | 1,631,402 | -0.07(-2.24%) |
Oct 16, 2020 | 3.120 | 3.200 | 3.110 | 3.130 | 2,184,500 | +0.00(+0.00%) |
Oct 15, 2020 | 3.080 | 3.140 | 3.030 | 3.130 | 3,447,391 | +0.03(+0.97%) |
Oct 14, 2020 | 3.110 | 3.115 | 3.055 | 3.100 | 2,282,101 | -0.01(-0.32%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.050 | 3.110 | 3,073,617 | -0.06(-1.89%) |
Oct 12, 2020 | 3.190 | 3.220 | 3.160 | 3.170 | 3,073,252 | -0.01(-0.31%) |
Oct 09, 2020 | 3.240 | 3.240 | 3.130 | 3.180 | 7,178,600 | -0.01(-0.31%) |
Oct 08, 2020 | 3.030 | 3.230 | 3.010 | 3.190 | 8,130,814 | +0.20(+6.69%) |
Oct 07, 2020 | 2.930 | 3.050 | 2.920 | 2.990 | 13,081,487 | +0.07(+2.40%) |
Oct 06, 2020 | 2.900 | 2.950 | 2.840 | 2.920 | 9,677,570 | +0.06(+2.10%) |
Oct 05, 2020 | 2.800 | 2.900 | 2.800 | 2.860 | 6,302,192 | +0.07(+2.51%) |
Oct 02, 2020 | 2.730 | 2.810 | 2.700 | 2.790 | 5,046,000 | -0.03(-1.06%) |