Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.380 | 8.380 | 8.040 | 8.190 | 5,756 | -0.23(-2.73%) |
Jun 29, 2021 | 8.390 | 8.590 | 8.069 | 8.420 | 22,523 | -0.03(-0.36%) |
Jun 28, 2021 | 8.820 | 8.820 | 8.350 | 8.450 | 25,454 | -0.17(-1.97%) |
Jun 25, 2021 | 8.750 | 8.940 | 8.340 | 8.620 | 106,897 | -0.12(-1.37%) |
Jun 24, 2021 | 7.750 | 8.800 | 7.750 | 8.740 | 159,177 | +1.21(+16.07%) |
Jun 23, 2021 | 7.500 | 7.740 | 7.310 | 7.530 | 75,531 | +0.31(+4.29%) |
Jun 22, 2021 | 7.000 | 7.340 | 6.810 | 7.220 | 91,443 | +0.23(+3.29%) |
Jun 21, 2021 | 6.330 | 7.070 | 6.330 | 6.990 | 77,535 | +0.63(+9.91%) |
Jun 18, 2021 | 6.750 | 6.780 | 6.360 | 6.360 | 109,944 | -0.29(-4.36%) |
Jun 17, 2021 | 6.470 | 6.830 | 6.360 | 6.650 | 137,045 | +0.18(+2.78%) |
Jun 16, 2021 | 6.460 | 6.820 | 6.318 | 6.470 | 94,758 | -0.18(-2.71%) |
Jun 15, 2021 | 6.880 | 6.880 | 6.570 | 6.650 | 61,445 | -0.17(-2.49%) |
Jun 14, 2021 | 6.900 | 7.070 | 6.750 | 6.820 | 89,126 | -0.05(-0.73%) |
Jun 11, 2021 | 6.900 | 6.990 | 6.650 | 6.870 | 85,265 | +0.14(+2.08%) |
Jun 10, 2021 | 6.800 | 7.090 | 6.500 | 6.730 | 234,865 | -0.11(-1.61%) |
Jun 09, 2021 | 6.700 | 7.050 | 6.620 | 6.840 | 43,672 | +0.19(+2.86%) |
Jun 08, 2021 | 6.680 | 6.940 | 6.650 | 6.650 | 62,203 | +0.14(+2.15%) |
Jun 07, 2021 | 6.830 | 6.950 | 6.510 | 6.510 | 47,321 | -0.21(-3.12%) |
Jun 04, 2021 | 6.120 | 6.830 | 6.100 | 6.720 | 34,873 | +0.46(+7.35%) |
Jun 03, 2021 | 6.370 | 6.440 | 6.200 | 6.260 | 37,912 | -0.07(-1.11%) |
Jun 02, 2021 | 6.240 | 6.410 | 6.230 | 6.330 | 21,157 | +0.11(+1.77%) |
Jun 01, 2021 | 6.300 | 6.377 | 6.010 | 6.220 | 22,498 | +0.07(+1.14%) |
May 28, 2021 | 6.390 | 6.390 | 6.070 | 6.150 | 18,457 | -0.13(-2.07%) |
May 27, 2021 | 6.360 | 6.446 | 6.200 | 6.280 | 31,864 | -0.08(-1.26%) |
May 26, 2021 | 6.320 | 6.500 | 6.320 | 6.360 | 9,963 | +0.06(+0.95%) |
May 25, 2021 | 6.550 | 6.790 | 6.260 | 6.300 | 45,743 | -0.28(-4.26%) |
May 24, 2021 | 6.750 | 6.790 | 6.400 | 6.580 | 19,007 | -0.22(-3.24%) |
May 21, 2021 | 6.940 | 6.940 | 6.520 | 6.800 | 14,181 | -0.06(-0.87%) |
May 20, 2021 | 6.550 | 6.890 | 6.310 | 6.860 | 45,871 | +0.36(+5.54%) |
May 19, 2021 | 6.600 | 7.260 | 6.340 | 6.500 | 30,553 | -0.10(-1.52%) |
May 18, 2021 | 6.300 | 6.620 | 6.300 | 6.600 | 16,931 | +0.38(+6.11%) |
May 17, 2021 | 6.210 | 6.430 | 6.200 | 6.220 | 9,994 | -0.03(-0.48%) |
May 14, 2021 | 6.150 | 6.650 | 6.080 | 6.250 | 31,850 | +0.09(+1.46%) |
May 13, 2021 | 6.180 | 6.450 | 6.000 | 6.160 | 57,142 | -0.05(-0.81%) |
May 12, 2021 | 6.820 | 7.155 | 5.980 | 6.210 | 80,638 | -0.61(-8.94%) |
May 11, 2021 | 6.824 | 7.190 | 6.214 | 6.820 | 49,419 | -0.04(-0.58%) |
May 10, 2021 | 7.000 | 7.098 | 6.750 | 6.860 | 36,250 | -0.04(-0.58%) |
May 07, 2021 | 7.050 | 7.345 | 6.890 | 6.900 | 26,257 | -0.24(-3.36%) |
May 06, 2021 | 7.690 | 7.901 | 6.619 | 7.140 | 107,483 | -0.58(-7.51%) |
May 05, 2021 | 8.150 | 8.290 | 7.630 | 7.720 | 41,625 | -0.41(-5.04%) |
May 04, 2021 | 7.880 | 8.170 | 7.800 | 8.130 | 29,366 | +0.18(+2.26%) |
May 03, 2021 | 8.230 | 8.300 | 7.590 | 7.950 | 160,560 | -0.23(-2.81%) |
Apr 30, 2021 | 8.400 | 8.550 | 8.070 | 8.180 | 14,900 | -0.22(-2.62%) |
Apr 29, 2021 | 8.480 | 8.509 | 8.170 | 8.400 | 34,711 | -0.09(-1.06%) |
Apr 28, 2021 | 8.680 | 9.090 | 8.300 | 8.490 | 67,845 | -0.18(-2.08%) |
Apr 27, 2021 | 8.750 | 9.100 | 8.600 | 8.670 | 20,904 | -0.10(-1.14%) |
Apr 26, 2021 | 8.940 | 9.240 | 8.770 | 8.770 | 25,043 | +0.06(+0.69%) |
Apr 23, 2021 | 8.450 | 9.080 | 8.400 | 8.710 | 49,700 | +0.21(+2.47%) |
Apr 22, 2021 | 8.170 | 8.540 | 8.170 | 8.500 | 50,379 | +0.33(+4.04%) |
Apr 21, 2021 | 8.220 | 8.430 | 8.150 | 8.170 | 43,544 | -0.02(-0.24%) |
Apr 20, 2021 | 8.810 | 9.030 | 8.050 | 8.190 | 46,717 | -0.61(-6.93%) |
Apr 19, 2021 | 8.620 | 9.030 | 8.310 | 8.800 | 46,437 | +0.18(+2.09%) |
Apr 16, 2021 | 9.270 | 9.270 | 8.370 | 8.620 | 135,700 | -0.64(-6.91%) |
Apr 15, 2021 | 9.370 | 9.370 | 9.250 | 9.260 | 27,972 | -0.10(-1.07%) |
Apr 14, 2021 | 9.800 | 9.800 | 9.300 | 9.360 | 74,904 | -0.43(-4.39%) |
Apr 13, 2021 | 10.24 | 10.24 | 9.600 | 9.790 | 80,938 | -0.44(-4.30%) |
Apr 12, 2021 | 10.98 | 10.98 | 10.19 | 10.23 | 53,925 | -0.40(-3.76%) |
Apr 09, 2021 | 10.01 | 10.87 | 10.00 | 10.63 | 69,800 | +0.48(+4.73%) |
Apr 08, 2021 | 11.00 | 11.50 | 10.00 | 10.15 | 1,128,148 | -0.31(-2.96%) |
Apr 07, 2021 | 10.76 | 10.76 | 10.46 | 10.46 | 60,719 | -0.29(-2.70%) |
Apr 06, 2021 | 11.00 | 11.10 | 10.70 | 10.75 | 60,739 | -0.08(-0.74%) |
Apr 05, 2021 | 10.95 | 11.24 | 10.75 | 10.83 | 19,601 | -0.12(-1.10%) |
Apr 01, 2021 | 10.98 | 11.05 | 10.95 | 10.95 | 14,800 | +0.05(+0.46%) |
Mar 31, 2021 | 10.97 | 11.03 | 10.89 | 10.90 | 13,101 | -0.01(-0.09%) |
Mar 30, 2021 | 11.00 | 11.24 | 10.80 | 10.91 | 14,682 | -0.16(-1.45%) |
Mar 29, 2021 | 11.63 | 11.63 | 11.02 | 11.07 | 22,661 | -0.67(-5.71%) |
Mar 26, 2021 | 11.82 | 11.88 | 11.53 | 11.74 | 20,200 | -0.11(-0.93%) |
Mar 25, 2021 | 12.09 | 12.09 | 11.61 | 11.85 | 45,304 | -0.21(-1.74%) |
Mar 24, 2021 | 11.79 | 12.23 | 11.70 | 12.06 | 47,708 | +0.08(+0.67%) |
Mar 23, 2021 | 12.90 | 12.95 | 11.60 | 11.98 | 116,657 | -0.88(-6.84%) |
Mar 22, 2021 | 13.25 | 13.39 | 12.22 | 12.86 | 82,174 | -0.27(-2.06%) |
Mar 19, 2021 | 12.94 | 14.24 | 12.45 | 13.13 | 154,600 | -0.02(-0.15%) |
Mar 18, 2021 | 11.93 | 13.25 | 11.51 | 13.15 | 92,949 | +1.32(+11.16%) |
Mar 17, 2021 | 11.86 | 11.95 | 10.50 | 11.83 | 82,762 | -0.02(-0.17%) |
Mar 16, 2021 | 11.65 | 12.36 | 11.39 | 11.85 | 37,133 | +0.27(+2.33%) |
Mar 15, 2021 | 11.47 | 11.70 | 11.33 | 11.58 | 23,538 | -0.02(-0.17%) |
Mar 12, 2021 | 11.79 | 11.79 | 11.46 | 11.60 | 21,300 | -0.11(-0.94%) |
Mar 11, 2021 | 11.80 | 11.80 | 10.52 | 11.71 | 19,550 | +0.01(+0.09%) |
Mar 10, 2021 | 11.26 | 11.70 | 10.90 | 11.70 | 30,736 | +0.70(+6.36%) |
Mar 09, 2021 | 10.90 | 11.25 | 10.71 | 11.00 | 22,616 | +0.28(+2.61%) |
Mar 08, 2021 | 10.68 | 11.10 | 10.30 | 10.72 | 63,268 | -0.05(-0.46%) |
Mar 05, 2021 | 11.15 | 11.15 | 9.950 | 10.77 | 114,400 | +0.12(+1.13%) |
Mar 04, 2021 | 12.24 | 12.24 | 10.51 | 10.65 | 125,927 | -1.39(-11.54%) |
Mar 03, 2021 | 12.94 | 12.98 | 11.59 | 12.04 | 59,568 | -0.79(-6.16%) |
Mar 02, 2021 | 13.34 | 13.34 | 12.49 | 12.83 | 87,431 | -0.31(-2.36%) |
Mar 01, 2021 | 11.93 | 13.35 | 11.50 | 13.14 | 122,961 | +1.72(+15.06%) |
Feb 26, 2021 | 10.61 | 11.54 | 10.30 | 11.42 | 207,900 | +0.75(+7.03%) |
Feb 25, 2021 | 11.72 | 12.56 | 10.65 | 10.67 | 77,622 | -1.05(-8.96%) |
Feb 24, 2021 | 12.09 | 12.12 | 11.00 | 11.72 | 69,010 | -0.17(-1.43%) |
Feb 23, 2021 | 11.62 | 12.05 | 9.920 | 11.89 | 92,672 | +0.26(+2.24%) |
Feb 22, 2021 | 10.85 | 12.25 | 10.75 | 11.63 | 102,631 | +0.74(+6.80%) |
Feb 19, 2021 | 10.38 | 11.61 | 10.25 | 10.89 | 147,700 | +0.39(+3.71%) |
Feb 18, 2021 | 10.51 | 12.75 | 9.980 | 10.50 | 385,100 | -0.26(-2.42%) |
Feb 17, 2021 | 8.450 | 11.50 | 8.450 | 10.76 | 357,981 | +2.68(+33.17%) |
Feb 16, 2021 | 8.770 | 9.000 | 7.600 | 8.080 | 13,598 | -0.32(-3.81%) |
Feb 12, 2021 | 7.880 | 8.670 | 7.850 | 8.400 | 53,900 | +0.50(+6.33%) |
Feb 11, 2021 | 7.400 | 8.460 | 7.400 | 7.900 | 86,449 | +0.63(+8.67%) |
Feb 10, 2021 | 7.700 | 7.752 | 7.100 | 7.270 | 33,093 | -0.18(-2.42%) |
Feb 09, 2021 | 7.550 | 7.723 | 7.030 | 7.450 | 29,980 | -0.24(-3.12%) |
Feb 08, 2021 | 7.070 | 7.700 | 6.360 | 7.690 | 79,364 | +0.95(+14.09%) |
Feb 05, 2021 | 6.340 | 7.120 | 6.230 | 6.740 | 74,200 | +0.78(+13.09%) |
Feb 04, 2021 | 6.290 | 6.371 | 5.960 | 5.960 | 66,418 | -0.27(-4.33%) |
Feb 03, 2021 | 6.080 | 6.300 | 6.080 | 6.230 | 11,225 | +0.17(+2.81%) |
Feb 02, 2021 | 6.160 | 6.460 | 6.040 | 6.060 | 36,534 | -0.41(-6.34%) |
Feb 01, 2021 | 6.280 | 6.500 | 6.260 | 6.470 | 11,382 | +0.17(+2.70%) |
Jan 29, 2021 | 6.220 | 6.500 | 6.220 | 6.300 | 17,900 | +0.09(+1.45%) |
Jan 28, 2021 | 6.110 | 6.360 | 6.040 | 6.210 | 12,769 | +0.03(+0.49%) |
Jan 27, 2021 | 6.300 | 6.610 | 5.860 | 6.180 | 35,983 | -0.17(-2.68%) |
Jan 26, 2021 | 6.450 | 6.541 | 6.300 | 6.350 | 27,838 | -0.11(-1.70%) |
Jan 25, 2021 | 6.575 | 6.675 | 6.440 | 6.460 | 11,113 | -0.17(-2.52%) |
Jan 22, 2021 | 6.530 | 6.680 | 6.510 | 6.627 | 17,400 | -0.16(-2.40%) |
Jan 21, 2021 | 6.960 | 6.960 | 6.500 | 6.790 | 2,698 | -0.16(-2.30%) |
Jan 20, 2021 | 6.600 | 6.950 | 6.470 | 6.950 | 32,100 | +0.20(+2.96%) |
Jan 19, 2021 | 6.510 | 6.800 | 6.490 | 6.750 | 15,257 | -0.02(-0.30%) |
Jan 15, 2021 | 6.800 | 6.800 | 6.541 | 6.770 | 15,800 | -0.07(-1.02%) |
Jan 14, 2021 | 6.800 | 6.950 | 6.500 | 6.840 | 30,162 | -0.16(-2.29%) |
Jan 13, 2021 | 7.000 | 7.000 | 6.760 | 7.000 | 2,708 | +0.05(+0.72%) |
Jan 12, 2021 | 7.150 | 7.150 | 6.870 | 6.950 | 19,461 | -0.23(-3.20%) |
Jan 11, 2021 | 7.350 | 7.360 | 7.100 | 7.180 | 21,313 | -0.22(-2.97%) |
Jan 08, 2021 | 7.500 | 7.500 | 7.300 | 7.400 | 6,900 | -0.03(-0.40%) |
Jan 07, 2021 | 7.520 | 7.920 | 7.420 | 7.430 | 8,321 | -0.37(-4.74%) |
Jan 06, 2021 | 6.980 | 7.925 | 6.820 | 7.800 | 24,587 | +0.68(+9.55%) |
Jan 05, 2021 | 6.250 | 7.120 | 6.250 | 7.120 | 10,944 | +0.49(+7.39%) |
Jan 04, 2021 | 6.602 | 7.120 | 6.095 | 6.630 | 39,373 | +0.04(+0.53%) |
Dec 31, 2020 | 6.595 | 6.595 | 6.595 | 18,219 | -0.16(-2.30%) | |
Dec 30, 2020 | 6.260 | 7.300 | 6.260 | 6.750 | 18,219 | +0.32(+4.98%) |
Dec 29, 2020 | 6.560 | 6.930 | 6.200 | 6.430 | 22,792 | -0.50(-7.22%) |
Dec 28, 2020 | 7.400 | 7.500 | 6.630 | 6.930 | 25,418 | -0.47(-6.35%) |
Dec 24, 2020 | 7.100 | 7.660 | 7.020 | 7.400 | 6,400 | +0.31(+4.37%) |
Dec 23, 2020 | 7.270 | 7.600 | 7.090 | 7.090 | 21,429 | -0.17(-2.34%) |
Dec 22, 2020 | 8.140 | 8.213 | 7.245 | 7.260 | 65,073 | -0.86(-10.59%) |
Dec 21, 2020 | 7.850 | 9.590 | 7.730 | 8.120 | 205,868 | +0.42(+5.45%) |
Dec 18, 2020 | 8.420 | 8.900 | 7.500 | 7.700 | 134,700 | -0.69(-8.22%) |
Dec 17, 2020 | 8.540 | 8.950 | 8.390 | 8.390 | 54,889 | +0.01(+0.12%) |
Dec 16, 2020 | 8.440 | 8.900 | 8.140 | 8.380 | 98,198 | -0.10(-1.18%) |
Dec 15, 2020 | 8.000 | 8.740 | 7.950 | 8.480 | 36,547 | +0.48(+6.00%) |
Dec 14, 2020 | 7.470 | 8.750 | 7.470 | 8.000 | 55,243 | +0.63(+8.55%) |
Dec 11, 2020 | 7.500 | 7.500 | 7.100 | 7.370 | 27,500 | +0.04(+0.55%) |
Dec 10, 2020 | 7.410 | 7.800 | 7.000 | 7.330 | 18,055 | -0.03(-0.41%) |
Dec 09, 2020 | 7.750 | 7.750 | 7.250 | 7.360 | 33,720 | -0.39(-5.03%) |
Dec 08, 2020 | 8.000 | 8.000 | 7.750 | 7.750 | 77,035 | +0.25(+3.33%) |
Dec 07, 2020 | 6.950 | 7.650 | 6.950 | 7.500 | 34,347 | +0.60(+8.70%) |
Dec 04, 2020 | 7.470 | 7.636 | 6.780 | 6.900 | 25,100 | -0.53(-7.13%) |
Dec 03, 2020 | 7.310 | 7.500 | 7.040 | 7.430 | 18,442 | +0.23(+3.19%) |
Dec 02, 2020 | 7.170 | 7.500 | 6.500 | 7.200 | 31,474 | +0.03(+0.42%) |
Dec 01, 2020 | 6.440 | 7.300 | 6.440 | 7.170 | 56,108 | +0.82(+12.91%) |
Nov 30, 2020 | 5.715 | 6.450 | 5.623 | 6.350 | 27,749 | +0.52(+8.92%) |
Nov 27, 2020 | 5.700 | 5.850 | 5.660 | 5.830 | 15,400 | +0.19(+3.37%) |
Nov 25, 2020 | 5.460 | 5.700 | 5.220 | 5.640 | 9,200 | +0.24(+4.44%) |
Nov 24, 2020 | 5.710 | 5.940 | 5.300 | 5.400 | 32,461 | -0.20(-3.57%) |
Nov 23, 2020 | 5.350 | 5.850 | 5.285 | 5.600 | 53,740 | +0.25(+4.67%) |
Nov 20, 2020 | 4.720 | 5.450 | 4.650 | 5.350 | 184,900 | +0.79(+17.32%) |
Nov 19, 2020 | 4.610 | 4.610 | 4.422 | 4.560 | 10,040 | -0.04(-0.87%) |
Nov 18, 2020 | 4.452 | 4.600 | 4.452 | 4.600 | 39,885 | +0.12(+2.68%) |
Nov 17, 2020 | 4.510 | 4.510 | 4.310 | 4.480 | 14,614 | -0.02(-0.44%) |
Nov 16, 2020 | 4.300 | 4.550 | 4.250 | 4.500 | 19,877 | +0.23(+5.39%) |
Nov 13, 2020 | 4.222 | 4.310 | 4.222 | 4.270 | 10,400 | +0.06(+1.43%) |
Nov 12, 2020 | 4.290 | 4.300 | 4.200 | 4.210 | 28,053 | -0.04(-0.94%) |
Nov 11, 2020 | 4.320 | 4.320 | 4.170 | 4.250 | 13,750 | -0.01(-0.23%) |
Nov 10, 2020 | 4.220 | 4.330 | 4.185 | 4.260 | 18,746 | +0.09(+2.16%) |
Nov 09, 2020 | 4.260 | 4.300 | 4.130 | 4.170 | 16,983 | -0.09(-2.11%) |
Nov 06, 2020 | 4.300 | 4.300 | 4.220 | 4.260 | 13,200 | +0.01(+0.24%) |
Nov 05, 2020 | 4.190 | 4.350 | 4.190 | 4.250 | 31,609 | +0.06(+1.43%) |
Nov 04, 2020 | 4.200 | 4.275 | 4.110 | 4.190 | 19,487 | +0.00(+0.00%) |
Nov 03, 2020 | 4.190 | 4.200 | 4.135 | 4.190 | 13,583 | +0.03(+0.72%) |
Nov 02, 2020 | 4.100 | 4.350 | 4.050 | 4.160 | 34,066 | +0.05(+1.22%) |
Oct 30, 2020 | 4.290 | 4.290 | 4.050 | 4.110 | 19,300 | -0.09(-2.14%) |
Oct 29, 2020 | 4.200 | 4.350 | 4.165 | 4.200 | 17,591 | +0.04(+0.96%) |
Oct 28, 2020 | 4.230 | 4.250 | 4.140 | 4.160 | 21,854 | -0.01(-0.24%) |
Oct 27, 2020 | 4.160 | 4.460 | 4.150 | 4.170 | 29,864 | +0.01(+0.24%) |
Oct 26, 2020 | 4.160 | 4.490 | 4.150 | 4.160 | 23,139 | -0.10(-2.35%) |
Oct 23, 2020 | 4.360 | 4.530 | 4.250 | 4.260 | 12,500 | -0.09(-2.07%) |
Oct 22, 2020 | 4.250 | 4.430 | 4.200 | 4.350 | 39,335 | +0.06(+1.40%) |
Oct 21, 2020 | 4.320 | 4.320 | 4.250 | 4.290 | 29,127 | -0.04(-0.92%) |
Oct 20, 2020 | 4.300 | 4.458 | 4.300 | 4.330 | 33,706 | -0.08(-1.81%) |
Oct 19, 2020 | 4.500 | 4.630 | 4.300 | 4.410 | 27,949 | -0.02(-0.45%) |
Oct 16, 2020 | 4.650 | 4.704 | 4.410 | 4.430 | 41,200 | -0.22(-4.73%) |
Oct 15, 2020 | 4.620 | 4.800 | 4.600 | 4.650 | 27,613 | -0.10(-2.11%) |
Oct 14, 2020 | 4.790 | 4.800 | 4.510 | 4.750 | 78,782 | +0.12(+2.59%) |
Oct 13, 2020 | 5.000 | 5.240 | 4.550 | 4.630 | 139,955 | -0.22(-4.54%) |
Oct 12, 2020 | 4.840 | 5.050 | 4.750 | 4.850 | 114,222 | +0.08(+1.67%) |
Oct 09, 2020 | 4.900 | 4.900 | 4.450 | 4.771 | 97,200 | -0.02(-0.41%) |
Oct 08, 2020 | 4.440 | 5.100 | 4.361 | 4.790 | 336,924 | +0.39(+8.86%) |
Oct 07, 2020 | 4.200 | 4.440 | 4.150 | 4.400 | 77,940 | +0.32(+7.84%) |
Oct 06, 2020 | 4.150 | 4.200 | 3.960 | 4.080 | 84,959 | +0.04(+0.99%) |
Oct 05, 2020 | 4.100 | 4.100 | 4.000 | 4.040 | 55,450 | +0.09(+2.28%) |