Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.300 | 5.633 | 5.210 | 5.420 | 358,177 | +0.12(+2.26%) |
May 27, 2021 | 5.270 | 5.300 | 5.110 | 5.300 | 85,002 | +0.12(+2.32%) |
May 26, 2021 | 5.130 | 5.290 | 5.020 | 5.180 | 120,059 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.350 | 5.090 | 5.180 | 179,357 | +0.04(+0.78%) |
May 24, 2021 | 5.420 | 5.470 | 5.055 | 5.140 | 173,462 | -0.27(-4.99%) |
May 21, 2021 | 5.410 | 5.550 | 5.150 | 5.410 | 329,751 | +0.01(+0.19%) |
May 20, 2021 | 5.340 | 5.540 | 5.300 | 5.400 | 201,897 | +0.11(+2.08%) |
May 19, 2021 | 5.240 | 5.430 | 5.230 | 5.290 | 123,691 | -0.11(-2.04%) |
May 18, 2021 | 5.180 | 5.520 | 5.180 | 5.400 | 137,405 | +0.22(+4.25%) |
May 17, 2021 | 5.090 | 5.280 | 5.090 | 5.180 | 219,998 | -0.02(-0.38%) |
May 14, 2021 | 5.160 | 5.430 | 5.090 | 5.200 | 360,289 | +0.13(+2.56%) |
May 13, 2021 | 5.290 | 5.350 | 5.070 | 5.070 | 328,285 | -0.23(-4.34%) |
May 12, 2021 | 5.310 | 5.520 | 5.157 | 5.300 | 224,914 | -0.14(-2.57%) |
May 11, 2021 | 5.300 | 5.600 | 5.150 | 5.440 | 304,380 | -0.11(-1.98%) |
May 10, 2021 | 6.010 | 6.010 | 5.380 | 5.550 | 298,115 | -0.40(-6.72%) |
May 07, 2021 | 5.810 | 6.090 | 5.560 | 5.950 | 516,443 | -0.35(-5.56%) |
May 06, 2021 | 6.300 | 6.360 | 5.760 | 6.300 | 432,920 | +0.05(+0.80%) |
May 05, 2021 | 6.200 | 6.450 | 5.860 | 6.250 | 799,394 | +0.08(+1.30%) |
May 04, 2021 | 5.890 | 6.170 | 5.320 | 6.170 | 1,187,605 | +0.39(+6.75%) |
May 03, 2021 | 5.740 | 6.260 | 5.520 | 5.780 | 1,817,231 | +0.34(+6.25%) |
Apr 30, 2021 | 5.220 | 5.620 | 5.160 | 5.440 | 533,500 | +0.11(+2.06%) |
Apr 29, 2021 | 5.070 | 5.390 | 4.920 | 5.330 | 772,063 | +0.36(+7.24%) |
Apr 28, 2021 | 4.940 | 5.070 | 4.710 | 4.970 | 239,850 | +0.02(+0.40%) |
Apr 27, 2021 | 4.970 | 5.090 | 4.780 | 4.950 | 162,530 | +0.05(+1.02%) |
Apr 26, 2021 | 4.740 | 4.900 | 4.660 | 4.900 | 201,872 | +0.15(+3.16%) |
Apr 23, 2021 | 4.810 | 4.970 | 4.690 | 4.750 | 238,100 | -0.05(-1.04%) |
Apr 22, 2021 | 4.690 | 5.000 | 4.520 | 4.800 | 320,460 | +0.11(+2.35%) |
Apr 21, 2021 | 4.390 | 4.710 | 4.260 | 4.690 | 186,924 | +0.24(+5.39%) |
Apr 20, 2021 | 4.400 | 4.530 | 4.310 | 4.450 | 458,960 | -0.02(-0.45%) |
Apr 19, 2021 | 4.620 | 4.770 | 4.350 | 4.470 | 258,485 | -0.30(-6.29%) |
Apr 16, 2021 | 4.810 | 5.350 | 4.510 | 4.770 | 1,718,800 | -0.04(-0.83%) |
Apr 15, 2021 | 4.900 | 5.000 | 4.610 | 4.810 | 429,760 | -0.05(-1.03%) |
Apr 14, 2021 | 5.540 | 5.800 | 4.720 | 4.860 | 1,414,467 | -0.96(-16.49%) |
Apr 13, 2021 | 5.070 | 5.900 | 4.910 | 5.820 | 2,207,005 | +0.75(+14.79%) |
Apr 12, 2021 | 4.830 | 5.180 | 4.400 | 5.070 | 2,352,718 | +0.36(+7.64%) |
Apr 09, 2021 | 4.740 | 6.190 | 4.510 | 4.710 | 22,397,200 | +0.27(+6.08%) |
Apr 08, 2021 | 4.580 | 4.660 | 4.260 | 4.440 | 424,895 | -0.14(-3.06%) |
Apr 07, 2021 | 4.250 | 4.750 | 4.210 | 4.580 | 1,045,916 | +0.26(+6.02%) |
Apr 06, 2021 | 4.300 | 4.730 | 4.140 | 4.320 | 1,238,031 | -0.02(-0.46%) |
Apr 05, 2021 | 4.580 | 4.580 | 4.290 | 4.340 | 481,511 | -0.19(-4.19%) |
Apr 01, 2021 | 4.650 | 4.950 | 4.400 | 4.530 | 459,800 | +0.15(+3.42%) |
Mar 31, 2021 | 4.230 | 4.480 | 4.230 | 4.380 | 491,003 | +0.21(+5.04%) |
Mar 30, 2021 | 4.160 | 4.220 | 3.890 | 4.170 | 150,336 | -0.02(-0.48%) |
Mar 29, 2021 | 4.540 | 4.580 | 4.170 | 4.190 | 211,677 | -0.39(-8.52%) |
Mar 26, 2021 | 4.740 | 4.860 | 4.400 | 4.580 | 235,700 | -0.19(-3.98%) |
Mar 25, 2021 | 4.800 | 4.950 | 4.600 | 4.770 | 141,676 | -0.08(-1.65%) |
Mar 24, 2021 | 4.980 | 5.190 | 4.800 | 4.850 | 322,286 | +0.01(+0.21%) |
Mar 23, 2021 | 5.360 | 5.400 | 4.820 | 4.840 | 437,456 | -0.41(-7.81%) |
Mar 22, 2021 | 5.300 | 5.590 | 5.160 | 5.250 | 372,907 | +0.05(+0.96%) |
Mar 19, 2021 | 5.390 | 5.540 | 5.200 | 5.200 | 295,000 | -0.13(-2.44%) |
Mar 18, 2021 | 5.510 | 5.590 | 5.220 | 5.330 | 250,715 | -0.34(-6.00%) |
Mar 17, 2021 | 5.340 | 5.950 | 5.060 | 5.670 | 362,247 | +0.25(+4.61%) |
Mar 16, 2021 | 5.150 | 5.550 | 5.150 | 5.420 | 376,539 | +0.20(+3.83%) |
Mar 15, 2021 | 5.230 | 5.323 | 5.050 | 5.220 | 278,847 | +0.14(+2.76%) |
Mar 12, 2021 | 5.090 | 5.440 | 4.966 | 5.080 | 1,259,700 | -0.47(-8.47%) |
Mar 11, 2021 | 5.700 | 5.720 | 5.100 | 5.550 | 1,553,059 | +0.74(+15.38%) |
Mar 10, 2021 | 4.790 | 4.920 | 4.530 | 4.810 | 519,642 | +0.14(+3.00%) |
Mar 09, 2021 | 4.720 | 4.920 | 4.510 | 4.670 | 368,095 | -0.01(-0.21%) |
Mar 08, 2021 | 4.330 | 5.170 | 4.270 | 4.680 | 1,252,342 | +0.33(+7.59%) |
Mar 05, 2021 | 4.090 | 4.400 | 3.680 | 4.350 | 964,200 | +0.31(+7.67%) |
Mar 04, 2021 | 4.640 | 4.890 | 3.910 | 4.040 | 870,910 | -0.79(-16.36%) |
Mar 03, 2021 | 5.100 | 5.200 | 4.750 | 4.830 | 351,222 | -0.27(-5.29%) |
Mar 02, 2021 | 5.190 | 5.320 | 5.050 | 5.100 | 303,131 | -0.15(-2.86%) |
Mar 01, 2021 | 5.260 | 5.550 | 5.070 | 5.250 | 690,083 | +0.15(+2.94%) |
Feb 26, 2021 | 5.340 | 5.395 | 4.950 | 5.100 | 361,900 | -0.30(-5.56%) |
Feb 25, 2021 | 5.700 | 6.000 | 5.310 | 5.400 | 580,754 | -0.25(-4.42%) |
Feb 24, 2021 | 5.350 | 6.340 | 5.310 | 5.650 | 908,046 | +0.58(+11.44%) |
Feb 23, 2021 | 5.270 | 5.410 | 4.700 | 5.070 | 782,143 | -0.44(-7.99%) |
Feb 22, 2021 | 6.610 | 6.850 | 5.310 | 5.510 | 1,512,764 | -1.29(-18.97%) |
Feb 19, 2021 | 7.410 | 7.600 | 6.420 | 6.800 | 1,275,900 | -0.36(-5.03%) |
Feb 18, 2021 | 8.110 | 8.170 | 7.050 | 7.160 | 800,127 | -1.28(-15.17%) |
Feb 17, 2021 | 7.530 | 8.550 | 7.290 | 8.440 | 1,538,123 | +0.73(+9.47%) |
Feb 16, 2021 | 8.050 | 8.170 | 7.220 | 7.710 | 1,209,486 | +0.23(+3.07%) |
Feb 12, 2021 | 7.190 | 8.710 | 7.117 | 7.480 | 2,998,000 | +0.26(+3.60%) |
Feb 11, 2021 | 6.800 | 7.750 | 6.560 | 7.220 | 2,830,972 | +0.70(+10.74%) |
Feb 10, 2021 | 6.690 | 6.750 | 6.150 | 6.520 | 1,209,169 | -0.10(-1.51%) |
Feb 09, 2021 | 6.780 | 6.970 | 6.290 | 6.620 | 3,629,778 | -0.86(-11.50%) |
Feb 08, 2021 | 6.250 | 7.980 | 6.020 | 7.480 | 3,843,930 | +1.95(+35.26%) |
Feb 05, 2021 | 5.200 | 5.680 | 5.150 | 5.530 | 902,500 | +0.37(+7.17%) |
Feb 04, 2021 | 5.450 | 5.450 | 5.110 | 5.160 | 408,634 | -0.24(-4.44%) |
Feb 03, 2021 | 5.550 | 5.760 | 5.110 | 5.400 | 1,583,077 | +0.09(+1.69%) |
Feb 02, 2021 | 5.220 | 5.870 | 4.970 | 5.310 | 1,753,522 | +0.02(+0.38%) |
Feb 01, 2021 | 4.740 | 5.480 | 4.710 | 5.290 | 1,328,149 | +0.61(+13.03%) |
Jan 29, 2021 | 4.790 | 5.000 | 4.620 | 4.680 | 413,900 | -0.08(-1.68%) |
Jan 28, 2021 | 5.050 | 5.160 | 4.590 | 4.760 | 449,725 | -0.36(-7.03%) |
Jan 27, 2021 | 5.270 | 5.500 | 4.910 | 5.120 | 941,159 | -0.83(-13.95%) |
Jan 26, 2021 | 5.710 | 6.490 | 5.300 | 5.950 | 3,366,759 | +0.84(+16.44%) |
Jan 25, 2021 | 4.740 | 5.140 | 4.300 | 5.110 | 1,880,773 | +0.51(+11.09%) |
Jan 22, 2021 | 5.040 | 5.040 | 4.560 | 4.600 | 416,400 | -0.42(-8.37%) |
Jan 21, 2021 | 4.550 | 5.150 | 4.370 | 5.020 | 1,158,917 | +0.54(+12.05%) |
Jan 20, 2021 | 4.480 | 4.550 | 4.240 | 4.480 | 385,034 | +0.12(+2.75%) |
Jan 19, 2021 | 4.550 | 4.600 | 4.290 | 4.360 | 533,104 | -0.29(-6.24%) |
Jan 15, 2021 | 4.470 | 4.940 | 4.250 | 4.650 | 1,160,000 | +0.16(+3.56%) |
Jan 14, 2021 | 4.750 | 4.860 | 4.300 | 4.490 | 1,015,189 | -0.17(-3.65%) |
Jan 13, 2021 | 4.940 | 5.000 | 4.630 | 4.660 | 1,142,043 | -0.64(-12.08%) |
Jan 12, 2021 | 4.760 | 5.300 | 4.600 | 5.300 | 2,370,448 | -0.06(-1.12%) |
Jan 11, 2021 | 7.090 | 7.400 | 5.130 | 5.360 | 50,735,664 | +2.06(+62.42%) |
Jan 08, 2021 | 3.410 | 3.540 | 3.280 | 3.300 | 595,900 | -0.14(-4.07%) |
Jan 07, 2021 | 3.280 | 3.720 | 3.280 | 3.440 | 645,827 | +0.17(+5.20%) |
Jan 06, 2021 | 3.450 | 3.530 | 3.240 | 3.270 | 383,292 | -0.14(-4.11%) |
Jan 05, 2021 | 3.380 | 3.440 | 3.260 | 3.410 | 312,007 | +0.09(+2.71%) |
Jan 04, 2021 | 3.380 | 3.460 | 3.250 | 3.320 | 482,932 | -0.06(-1.78%) |
Dec 31, 2020 | 3.380 | 3.380 | 3.380 | 833,533 | -0.11(-3.15%) | |
Dec 30, 2020 | 3.400 | 3.645 | 3.300 | 3.490 | 833,533 | +0.15(+4.49%) |
Dec 29, 2020 | 3.400 | 3.470 | 3.100 | 3.340 | 550,107 | -0.02(-0.60%) |
Dec 28, 2020 | 3.280 | 3.670 | 3.130 | 3.360 | 660,303 | +0.08(+2.50%) |
Dec 24, 2020 | 3.330 | 3.360 | 3.200 | 3.278 | 101,900 | +0.02(+0.56%) |
Dec 23, 2020 | 3.150 | 3.380 | 3.110 | 3.260 | 509,293 | +0.16(+5.16%) |
Dec 22, 2020 | 3.200 | 3.240 | 3.010 | 3.100 | 357,774 | -0.14(-4.32%) |
Dec 21, 2020 | 3.300 | 3.380 | 3.150 | 3.240 | 285,262 | -0.06(-1.82%) |
Dec 18, 2020 | 3.400 | 3.540 | 3.300 | 3.300 | 316,500 | -0.03(-0.90%) |
Dec 17, 2020 | 3.730 | 3.730 | 3.250 | 3.330 | 657,570 | -0.50(-13.05%) |
Dec 16, 2020 | 3.600 | 3.930 | 3.330 | 3.830 | 806,933 | +0.14(+3.79%) |
Dec 15, 2020 | 3.200 | 4.250 | 3.120 | 3.690 | 6,827,092 | +0.45(+13.89%) |
Dec 14, 2020 | 3.500 | 3.640 | 3.180 | 3.240 | 863,245 | -0.26(-7.43%) |
Dec 11, 2020 | 3.740 | 4.170 | 3.430 | 3.500 | 1,163,500 | -0.71(-16.86%) |
Dec 10, 2020 | 4.090 | 5.120 | 3.860 | 4.210 | 10,400,255 | -1.52(-26.53%) |
Dec 09, 2020 | 3.140 | 7.500 | 3.050 | 5.730 | 31,325,604 | +2.53(+79.06%) |
Dec 08, 2020 | 3.220 | 3.270 | 3.020 | 3.200 | 364,336 | -0.04(-1.23%) |
Dec 07, 2020 | 2.800 | 3.390 | 2.750 | 3.240 | 1,601,825 | +0.50(+18.25%) |
Dec 04, 2020 | 2.740 | 2.790 | 2.690 | 2.740 | 69,500 | -0.02(-0.72%) |
Dec 03, 2020 | 2.800 | 2.810 | 2.720 | 2.760 | 72,643 | -0.03(-1.08%) |
Dec 02, 2020 | 2.860 | 2.860 | 2.710 | 2.790 | 170,080 | -0.11(-3.79%) |
Dec 01, 2020 | 2.900 | 2.970 | 2.750 | 2.900 | 164,657 | +0.00(+0.00%) |
Nov 30, 2020 | 2.810 | 2.950 | 2.700 | 2.900 | 839,860 | +0.22(+8.21%) |
Nov 27, 2020 | 2.660 | 2.750 | 2.615 | 2.680 | 149,400 | +0.04(+1.52%) |
Nov 25, 2020 | 2.700 | 2.700 | 2.590 | 2.640 | 81,700 | +0.01(+0.38%) |
Nov 24, 2020 | 2.700 | 2.700 | 2.560 | 2.630 | 240,947 | -0.10(-3.66%) |
Nov 23, 2020 | 2.760 | 2.770 | 2.670 | 2.730 | 186,934 | -0.00(-0.13%) |
Nov 20, 2020 | 2.770 | 2.770 | 2.710 | 2.734 | 77,300 | -0.03(-0.96%) |
Nov 19, 2020 | 2.800 | 2.830 | 2.690 | 2.760 | 323,210 | +0.01(+0.36%) |
Nov 18, 2020 | 2.820 | 2.830 | 2.650 | 2.750 | 311,320 | -0.04(-1.43%) |
Nov 17, 2020 | 2.800 | 2.830 | 2.750 | 2.790 | 89,835 | +0.02(+0.72%) |
Nov 16, 2020 | 2.830 | 2.840 | 2.750 | 2.770 | 140,454 | -0.01(-0.36%) |
Nov 13, 2020 | 2.800 | 2.850 | 2.770 | 2.780 | 119,700 | -0.05(-1.77%) |
Nov 12, 2020 | 2.820 | 2.880 | 2.760 | 2.830 | 74,329 | +0.03(+1.07%) |
Nov 11, 2020 | 2.900 | 2.960 | 2.780 | 2.800 | 129,477 | -0.10(-3.45%) |
Nov 10, 2020 | 2.680 | 3.230 | 2.600 | 2.900 | 803,519 | +0.17(+6.23%) |
Nov 09, 2020 | 2.820 | 2.990 | 2.610 | 2.730 | 342,221 | -0.08(-2.85%) |
Nov 06, 2020 | 2.800 | 2.890 | 2.750 | 2.810 | 200,300 | -0.09(-3.10%) |
Nov 05, 2020 | 2.830 | 2.920 | 2.800 | 2.900 | 146,944 | +0.02(+0.69%) |
Nov 04, 2020 | 2.930 | 2.930 | 2.840 | 2.880 | 96,681 | -0.01(-0.35%) |
Nov 03, 2020 | 2.930 | 2.950 | 2.870 | 2.890 | 114,957 | -0.05(-1.70%) |
Nov 02, 2020 | 2.870 | 2.950 | 2.850 | 2.940 | 99,010 | +0.02(+0.68%) |
Oct 30, 2020 | 3.020 | 3.020 | 2.850 | 2.920 | 217,400 | +0.02(+0.69%) |
Oct 29, 2020 | 2.850 | 2.930 | 2.820 | 2.900 | 164,373 | +0.01(+0.35%) |
Oct 28, 2020 | 3.040 | 3.040 | 2.810 | 2.890 | 401,929 | -0.27(-8.54%) |
Oct 27, 2020 | 3.080 | 3.250 | 2.980 | 3.160 | 937,304 | -0.26(-7.60%) |
Oct 26, 2020 | 3.840 | 4.400 | 3.200 | 3.420 | 21,851,724 | +0.38(+12.50%) |
Oct 23, 2020 | 3.060 | 3.090 | 2.940 | 3.040 | 170,300 | +0.00(+0.00%) |
Oct 22, 2020 | 3.200 | 3.310 | 2.950 | 3.040 | 332,726 | -0.19(-5.88%) |
Oct 21, 2020 | 3.400 | 3.400 | 3.160 | 3.230 | 147,483 | -0.11(-3.29%) |
Oct 20, 2020 | 3.300 | 3.560 | 3.050 | 3.340 | 887,066 | +0.08(+2.45%) |
Oct 19, 2020 | 3.140 | 3.600 | 3.050 | 3.260 | 619,600 | +0.12(+3.82%) |
Oct 16, 2020 | 3.120 | 3.180 | 3.000 | 3.140 | 252,300 | -0.01(-0.32%) |
Oct 15, 2020 | 3.040 | 3.250 | 2.950 | 3.150 | 176,119 | +0.15(+5.00%) |
Oct 14, 2020 | 2.980 | 3.080 | 2.950 | 3.000 | 122,312 | +0.06(+2.04%) |
Oct 13, 2020 | 3.010 | 3.050 | 2.850 | 2.940 | 246,678 | -0.12(-3.92%) |
Oct 12, 2020 | 3.250 | 3.250 | 2.980 | 3.060 | 250,257 | -0.16(-4.97%) |
Oct 09, 2020 | 3.450 | 3.451 | 3.060 | 3.220 | 576,400 | -0.43(-11.78%) |
Oct 08, 2020 | 3.000 | 3.800 | 2.850 | 3.650 | 2,374,112 | +0.67(+22.48%) |
Oct 07, 2020 | 2.780 | 3.150 | 2.740 | 2.980 | 174,246 | +0.21(+7.58%) |
Oct 06, 2020 | 2.940 | 2.940 | 2.750 | 2.770 | 58,220 | -0.05(-1.77%) |
Oct 05, 2020 | 2.940 | 2.980 | 2.780 | 2.820 | 48,167 | +0.01(+0.36%) |
Oct 02, 2020 | 3.050 | 3.050 | 2.760 | 2.810 | 100,100 | -0.20(-6.64%) |
Oct 01, 2020 | 3.150 | 3.150 | 2.930 | 3.010 | 107,685 | -0.18(-5.64%) |
Sep 30, 2020 | 3.220 | 3.440 | 2.900 | 3.190 | 327,767 | +0.25(+8.50%) |
Sep 29, 2020 | 2.850 | 3.220 | 2.750 | 2.940 | 159,958 | +0.14(+5.00%) |
Sep 28, 2020 | 3.000 | 3.000 | 2.570 | 2.800 | 131,947 | -0.14(-4.76%) |