Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2021 | 16.44 | 16.44 | 16.44 | 0 | +1.42(+9.45%) | |
Mar 18, 2021 | 14.24 | 15.14 | 14.20 | 15.02 | 120,518 | +0.77(+5.40%) |
Mar 17, 2021 | 13.45 | 14.75 | 13.45 | 14.25 | 110,555 | +0.21(+1.50%) |
Mar 16, 2021 | 16.12 | 16.35 | 12.81 | 14.04 | 614,056 | -2.06(-12.80%) |
Mar 15, 2021 | 17.52 | 17.52 | 15.91 | 16.10 | 158,864 | -1.72(-9.65%) |
Mar 12, 2021 | 18.00 | 18.35 | 17.54 | 17.82 | 37,900 | -0.22(-1.22%) |
Mar 11, 2021 | 18.00 | 18.50 | 17.29 | 18.04 | 53,552 | +0.22(+1.23%) |
Mar 10, 2021 | 19.22 | 19.40 | 17.81 | 17.82 | 60,132 | -1.67(-8.57%) |
Mar 09, 2021 | 19.30 | 19.74 | 18.99 | 19.49 | 67,594 | +0.72(+3.84%) |
Mar 08, 2021 | 17.65 | 19.54 | 17.46 | 18.77 | 101,685 | +1.52(+8.81%) |
Mar 05, 2021 | 19.96 | 19.96 | 17.04 | 17.25 | 100,600 | -2.37(-12.08%) |
Mar 04, 2021 | 19.90 | 20.25 | 18.55 | 19.62 | 146,693 | -0.68(-3.35%) |
Mar 03, 2021 | 19.91 | 20.50 | 19.27 | 20.30 | 101,057 | +0.16(+0.79%) |
Mar 02, 2021 | 18.78 | 21.08 | 18.52 | 20.14 | 220,403 | +1.87(+10.24%) |
Mar 01, 2021 | 17.18 | 19.27 | 17.13 | 18.27 | 113,515 | +1.23(+7.22%) |
Feb 26, 2021 | 16.02 | 18.60 | 15.84 | 17.04 | 157,900 | +1.63(+10.58%) |
Feb 25, 2021 | 15.65 | 16.25 | 15.37 | 15.41 | 86,018 | +0.77(+5.26%) |
Feb 24, 2021 | 14.31 | 14.64 | 14.30 | 14.64 | 34,353 | +0.17(+1.17%) |
Feb 23, 2021 | 13.50 | 14.62 | 12.50 | 14.47 | 110,122 | +0.12(+0.84%) |
Feb 22, 2021 | 14.89 | 15.44 | 14.06 | 14.35 | 108,391 | -1.38(-8.77%) |
Feb 19, 2021 | 16.41 | 16.61 | 15.67 | 15.73 | 84,900 | -0.68(-4.14%) |
Feb 18, 2021 | 17.23 | 17.43 | 16.21 | 16.41 | 57,176 | -0.74(-4.31%) |
Feb 17, 2021 | 16.81 | 17.48 | 16.22 | 17.15 | 116,776 | +0.30(+1.78%) |
Feb 16, 2021 | 16.32 | 16.94 | 16.32 | 16.85 | 145,231 | +0.47(+2.87%) |
Feb 12, 2021 | 14.98 | 16.48 | 14.75 | 16.38 | 102,300 | +1.45(+9.71%) |
Feb 11, 2021 | 15.50 | 15.50 | 14.01 | 14.93 | 187,980 | -0.29(-1.91%) |
Feb 10, 2021 | 13.00 | 15.22 | 12.97 | 15.22 | 406,903 | +2.89(+23.44%) |
Feb 09, 2021 | 11.97 | 12.47 | 11.89 | 12.33 | 91,994 | +0.17(+1.40%) |
Feb 08, 2021 | 12.16 | 12.91 | 11.89 | 12.16 | 75,420 | -0.06(-0.49%) |
Feb 05, 2021 | 12.36 | 12.61 | 11.62 | 12.22 | 117,400 | -0.21(-1.69%) |
Feb 04, 2021 | 12.66 | 12.85 | 12.06 | 12.43 | 46,616 | -0.22(-1.74%) |
Feb 03, 2021 | 13.26 | 13.26 | 12.42 | 12.65 | 30,040 | -0.54(-4.09%) |
Feb 02, 2021 | 11.85 | 13.25 | 11.85 | 13.19 | 94,520 | +1.38(+11.69%) |
Feb 01, 2021 | 11.67 | 11.99 | 11.26 | 11.81 | 81,956 | +0.26(+2.25%) |
Jan 29, 2021 | 12.36 | 12.51 | 11.21 | 11.55 | 100,800 | -0.82(-6.63%) |
Jan 28, 2021 | 12.22 | 12.96 | 12.07 | 12.37 | 47,324 | +0.07(+0.57%) |
Jan 27, 2021 | 12.65 | 13.40 | 12.23 | 12.30 | 132,401 | -1.19(-8.82%) |
Jan 26, 2021 | 13.59 | 13.80 | 12.89 | 13.49 | 67,639 | -0.48(-3.44%) |
Jan 25, 2021 | 14.31 | 14.32 | 12.87 | 13.97 | 103,615 | -0.69(-4.71%) |
Jan 22, 2021 | 14.89 | 14.89 | 13.81 | 14.66 | 150,800 | -0.30(-2.01%) |
Jan 21, 2021 | 15.03 | 15.13 | 14.38 | 14.96 | 48,509 | +0.09(+0.61%) |
Jan 20, 2021 | 15.04 | 15.50 | 14.55 | 14.87 | 74,477 | +0.04(+0.27%) |
Jan 19, 2021 | 15.75 | 15.82 | 14.65 | 14.83 | 98,562 | -0.77(-4.94%) |
Jan 15, 2021 | 15.47 | 15.64 | 14.65 | 15.60 | 218,200 | +0.20(+1.30%) |
Jan 14, 2021 | 15.20 | 15.87 | 15.02 | 15.40 | 175,446 | +0.25(+1.65%) |
Jan 13, 2021 | 15.00 | 15.17 | 14.45 | 15.15 | 120,915 | +0.30(+2.02%) |
Jan 12, 2021 | 13.45 | 14.88 | 13.18 | 14.85 | 145,282 | +1.40(+10.41%) |
Jan 11, 2021 | 12.76 | 13.50 | 12.76 | 13.45 | 63,262 | +0.48(+3.70%) |
Jan 08, 2021 | 13.49 | 13.49 | 12.53 | 12.97 | 99,800 | -0.49(-3.64%) |
Jan 07, 2021 | 12.43 | 13.49 | 12.06 | 13.46 | 171,944 | +1.08(+8.72%) |
Jan 06, 2021 | 12.40 | 12.46 | 11.91 | 12.38 | 95,999 | +0.00(+0.00%) |
Jan 05, 2021 | 11.79 | 12.48 | 11.67 | 12.38 | 122,739 | +0.56(+4.74%) |
Jan 04, 2021 | 12.40 | 12.55 | 11.11 | 11.82 | 248,295 | -0.48(-3.90%) |
Dec 31, 2020 | 12.30 | 12.30 | 12.30 | 101,112 | +1.21(+10.91%) | |
Dec 30, 2020 | 10.59 | 11.40 | 10.47 | 11.09 | 101,112 | +0.64(+6.12%) |
Dec 29, 2020 | 10.82 | 10.89 | 10.30 | 10.45 | 82,658 | -0.13(-1.23%) |
Dec 28, 2020 | 9.740 | 10.74 | 9.690 | 10.58 | 167,069 | +0.89(+9.18%) |
Dec 24, 2020 | 9.930 | 10.48 | 9.330 | 9.690 | 83,700 | -0.36(-3.58%) |
Dec 23, 2020 | 10.63 | 10.74 | 10.00 | 10.05 | 158,611 | -0.26(-2.52%) |
Dec 22, 2020 | 9.430 | 10.68 | 9.280 | 10.31 | 310,944 | +1.05(+11.34%) |
Dec 21, 2020 | 8.600 | 9.500 | 8.040 | 9.260 | 236,870 | +0.73(+8.56%) |
Dec 18, 2020 | 8.510 | 8.600 | 8.400 | 8.530 | 76,700 | +0.04(+0.47%) |
Dec 17, 2020 | 7.920 | 8.500 | 7.920 | 8.490 | 229,685 | +0.52(+6.52%) |
Dec 16, 2020 | 7.790 | 7.990 | 7.740 | 7.970 | 78,596 | +0.23(+2.97%) |
Dec 15, 2020 | 7.270 | 7.780 | 7.270 | 7.740 | 132,661 | +0.45(+6.17%) |
Dec 14, 2020 | 7.230 | 7.340 | 7.220 | 7.290 | 85,843 | +0.09(+1.25%) |
Dec 11, 2020 | 7.160 | 7.230 | 7.149 | 7.200 | 31,300 | -0.03(-0.41%) |
Dec 10, 2020 | 7.210 | 7.230 | 7.185 | 7.230 | 58,318 | +0.05(+0.70%) |
Dec 09, 2020 | 7.180 | 7.220 | 7.140 | 7.180 | 29,612 | +0.02(+0.35%) |
Dec 08, 2020 | 7.160 | 7.190 | 7.090 | 7.155 | 35,792 | -0.01(-0.21%) |
Dec 07, 2020 | 7.100 | 7.190 | 7.030 | 7.170 | 35,353 | +0.07(+0.99%) |
Dec 04, 2020 | 7.060 | 7.100 | 7.030 | 7.100 | 38,000 | +0.04(+0.57%) |
Dec 03, 2020 | 6.990 | 7.100 | 6.975 | 7.060 | 44,947 | +0.10(+1.44%) |
Dec 02, 2020 | 6.756 | 7.000 | 6.645 | 6.960 | 67,761 | +0.21(+3.11%) |
Dec 01, 2020 | 6.580 | 6.750 | 6.510 | 6.750 | 45,572 | +0.17(+2.58%) |
Nov 30, 2020 | 6.460 | 6.590 | 6.320 | 6.580 | 26,137 | +0.10(+1.54%) |
Nov 27, 2020 | 6.490 | 6.490 | 6.440 | 6.480 | 10,400 | -0.01(-0.15%) |
Nov 25, 2020 | 6.290 | 6.490 | 6.200 | 6.490 | 65,500 | +0.26(+4.17%) |
Nov 24, 2020 | 6.250 | 6.370 | 6.150 | 6.230 | 22,182 | +0.02(+0.32%) |
Nov 23, 2020 | 6.340 | 6.340 | 6.100 | 6.210 | 16,904 | -0.03(-0.48%) |
Nov 20, 2020 | 5.930 | 6.350 | 5.930 | 6.240 | 82,800 | +0.22(+3.65%) |
Nov 19, 2020 | 6.070 | 6.170 | 5.990 | 6.020 | 16,484 | -0.08(-1.31%) |
Nov 18, 2020 | 6.170 | 6.170 | 5.935 | 6.100 | 19,485 | +0.06(+0.99%) |
Nov 17, 2020 | 6.000 | 6.060 | 5.850 | 6.040 | 14,795 | +0.11(+1.85%) |
Nov 16, 2020 | 6.180 | 6.180 | 5.800 | 5.930 | 42,788 | -0.23(-3.73%) |
Nov 13, 2020 | 5.720 | 6.250 | 5.720 | 6.160 | 379,300 | +0.44(+7.69%) |
Nov 12, 2020 | 5.490 | 5.880 | 5.490 | 5.720 | 188,567 | +0.23(+4.19%) |
Nov 11, 2020 | 5.370 | 5.950 | 5.360 | 5.490 | 29,050 | +0.01(+0.18%) |
Nov 10, 2020 | 5.570 | 5.570 | 5.250 | 5.480 | 9,956 | +0.01(+0.09%) |
Nov 09, 2020 | 5.500 | 5.600 | 5.250 | 5.475 | 27,637 | -0.04(-0.81%) |
Nov 06, 2020 | 5.520 | 5.520 | 5.450 | 5.520 | 6,000 | -0.01(-0.19%) |
Nov 05, 2020 | 5.490 | 5.740 | 5.440 | 5.530 | 45,407 | +0.25(+4.73%) |
Nov 04, 2020 | 5.130 | 5.350 | 5.110 | 5.280 | 71,119 | +0.20(+3.94%) |
Nov 03, 2020 | 5.040 | 5.090 | 5.000 | 5.080 | 7,216 | +0.13(+2.63%) |
Nov 02, 2020 | 5.040 | 5.040 | 4.850 | 4.950 | 12,801 | -0.03(-0.60%) |
Oct 30, 2020 | 5.050 | 5.050 | 4.912 | 4.980 | 6,400 | -0.11(-2.16%) |
Oct 29, 2020 | 5.110 | 5.120 | 4.980 | 5.090 | 8,254 | +0.07(+1.39%) |
Oct 28, 2020 | 5.000 | 5.080 | 4.880 | 5.020 | 19,297 | -0.06(-1.18%) |
Oct 27, 2020 | 5.250 | 5.250 | 5.050 | 5.080 | 6,625 | +0.09(+1.80%) |
Oct 26, 2020 | 5.430 | 5.430 | 4.930 | 4.990 | 17,864 | -0.25(-4.77%) |
Oct 23, 2020 | 5.210 | 5.430 | 5.050 | 5.240 | 5,100 | +0.05(+0.96%) |
Oct 22, 2020 | 5.440 | 5.440 | 5.140 | 5.190 | 9,330 | -0.11(-2.08%) |
Oct 21, 2020 | 5.440 | 5.540 | 5.300 | 5.300 | 12,205 | -0.04(-0.75%) |
Oct 20, 2020 | 5.320 | 5.530 | 5.320 | 5.340 | 19,948 | -0.02(-0.37%) |
Oct 19, 2020 | 5.310 | 5.600 | 5.300 | 5.360 | 75,369 | +0.16(+3.07%) |
Oct 16, 2020 | 5.150 | 5.475 | 5.150 | 5.200 | 51,200 | +0.08(+1.56%) |
Oct 15, 2020 | 5.130 | 5.140 | 5.050 | 5.120 | 11,786 | +0.01(+0.20%) |
Oct 14, 2020 | 5.170 | 5.170 | 5.100 | 5.110 | 4,635 | +0.07(+1.38%) |
Oct 13, 2020 | 5.000 | 5.050 | 5.000 | 5.040 | 1,788 | -0.01(-0.20%) |
Oct 12, 2020 | 5.240 | 5.240 | 4.970 | 5.050 | 49,945 | -0.15(-2.88%) |
Oct 09, 2020 | 5.140 | 5.240 | 5.050 | 5.200 | 7,600 | +0.03(+0.58%) |
Oct 08, 2020 | 5.150 | 5.220 | 5.110 | 5.170 | 7,386 | +0.02(+0.39%) |
Oct 07, 2020 | 5.250 | 5.250 | 5.095 | 5.150 | 10,387 | +0.09(+1.78%) |
Oct 06, 2020 | 5.130 | 5.150 | 5.000 | 5.060 | 7,995 | -0.04(-0.78%) |
Oct 05, 2020 | 5.110 | 5.250 | 5.000 | 5.100 | 19,179 | +0.11(+2.31%) |
Oct 02, 2020 | 4.720 | 5.000 | 4.720 | 4.985 | 20,800 | +0.29(+6.06%) |
Oct 01, 2020 | 4.770 | 4.800 | 4.665 | 4.700 | 3,693 | -0.08(-1.67%) |
Sep 30, 2020 | 4.940 | 4.940 | 4.780 | 4.780 | 1,156 | -0.14(-2.85%) |
Sep 29, 2020 | 4.801 | 4.970 | 4.801 | 4.920 | 1,698 | +0.08(+1.65%) |
Sep 28, 2020 | 4.990 | 5.000 | 4.800 | 4.840 | 5,222 | -0.02(-0.41%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.860 | 4.860 | 1,800 | +0.03(+0.62%) |
Sep 24, 2020 | 4.728 | 4.845 | 4.610 | 4.830 | 20,980 | -0.05(-1.03%) |
Sep 23, 2020 | 4.780 | 4.970 | 4.780 | 4.880 | 8,262 | +0.04(+0.83%) |
Sep 22, 2020 | 4.899 | 4.899 | 4.720 | 4.840 | 45,800 | -0.01(-0.21%) |
Sep 21, 2020 | 4.990 | 4.990 | 4.800 | 4.850 | 24,598 | +0.00(+0.00%) |
Sep 18, 2020 | 4.940 | 5.025 | 4.810 | 4.850 | 10,900 | -0.09(-1.82%) |
Sep 17, 2020 | 4.950 | 4.950 | 4.766 | 4.940 | 4,699 | +0.21(+4.44%) |
Sep 16, 2020 | 4.900 | 4.900 | 4.730 | 4.730 | 5,866 | -0.20(-4.15%) |
Sep 15, 2020 | 5.260 | 5.260 | 4.870 | 4.935 | 6,099 | +0.02(+0.51%) |
Sep 14, 2020 | 4.900 | 4.940 | 4.770 | 4.910 | 7,472 | -0.05(-1.01%) |
Sep 11, 2020 | 5.140 | 5.140 | 4.905 | 4.960 | 4,000 | +0.01(+0.20%) |
Sep 10, 2020 | 5.210 | 5.210 | 4.900 | 4.950 | 3,625 | -0.01(-0.20%) |
Sep 09, 2020 | 4.810 | 5.040 | 4.775 | 4.960 | 16,937 | +0.23(+4.86%) |
Sep 08, 2020 | 4.832 | 4.832 | 4.610 | 4.730 | 4,634 | -0.12(-2.47%) |
Sep 04, 2020 | 4.720 | 4.920 | 4.550 | 4.850 | 29,500 | +0.08(+1.68%) |
Sep 03, 2020 | 5.040 | 5.070 | 4.670 | 4.770 | 20,795 | -0.36(-7.02%) |
Sep 02, 2020 | 5.170 | 5.170 | 5.040 | 5.130 | 2,765 | +0.04(+0.79%) |
Sep 01, 2020 | 4.930 | 5.180 | 4.930 | 5.090 | 20,826 | +0.21(+4.30%) |
Aug 31, 2020 | 4.650 | 5.130 | 4.640 | 4.880 | 13,705 | +0.17(+3.61%) |
Aug 28, 2020 | 4.740 | 4.760 | 4.600 | 4.710 | 15,100 | +0.01(+0.21%) |
Aug 27, 2020 | 4.740 | 4.780 | 4.650 | 4.700 | 5,204 | +0.03(+0.64%) |
Aug 26, 2020 | 4.610 | 4.800 | 4.610 | 4.670 | 14,861 | +0.01(+0.21%) |
Aug 25, 2020 | 4.630 | 4.710 | 4.600 | 4.660 | 9,201 | -0.04(-0.85%) |
Aug 24, 2020 | 4.650 | 4.710 | 4.580 | 4.700 | 17,716 | -0.01(-0.21%) |
Aug 21, 2020 | 4.730 | 4.780 | 4.580 | 4.710 | 37,600 | +0.07(+1.51%) |
Aug 20, 2020 | 4.610 | 4.810 | 4.570 | 4.640 | 50,055 | -0.04(-0.85%) |
Aug 19, 2020 | 4.750 | 4.868 | 4.600 | 4.680 | 29,723 | +0.09(+1.96%) |
Aug 18, 2020 | 4.750 | 4.850 | 4.470 | 4.590 | 61,694 | -0.25(-5.17%) |
Aug 17, 2020 | 5.130 | 5.130 | 4.800 | 4.840 | 13,533 | -0.05(-1.02%) |
Aug 14, 2020 | 5.550 | 5.550 | 4.710 | 4.890 | 56,100 | -0.66(-11.89%) |
Aug 13, 2020 | 5.670 | 5.740 | 5.520 | 5.550 | 13,680 | -0.11(-1.94%) |
Aug 12, 2020 | 5.730 | 5.764 | 5.585 | 5.660 | 11,390 | +0.00(+0.00%) |
Aug 11, 2020 | 5.430 | 5.800 | 5.430 | 5.660 | 57,297 | +0.11(+1.98%) |
Aug 10, 2020 | 5.460 | 5.580 | 5.300 | 5.550 | 37,257 | +0.36(+6.94%) |
Aug 07, 2020 | 5.010 | 5.230 | 5.010 | 5.190 | 25,300 | +0.04(+0.78%) |
Aug 06, 2020 | 5.300 | 5.320 | 5.060 | 5.150 | 18,258 | -0.16(-2.95%) |
Aug 05, 2020 | 5.300 | 5.500 | 5.300 | 5.307 | 27,696 | -0.03(-0.63%) |
Aug 04, 2020 | 5.350 | 5.350 | 5.060 | 5.340 | 15,918 | +0.00(+0.00%) |