Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.820 | 3.840 | 3.690 | 3.810 | 1,340,993 | +0.05(+1.33%) |
Sep 29, 2021 | 4.000 | 4.000 | 3.760 | 3.760 | 1,466,175 | -0.19(-4.81%) |
Sep 28, 2021 | 4.200 | 4.260 | 3.940 | 3.950 | 1,663,936 | -0.30(-7.06%) |
Sep 27, 2021 | 4.070 | 4.330 | 4.060 | 4.250 | 2,096,694 | +0.19(+4.68%) |
Sep 24, 2021 | 4.060 | 4.110 | 3.950 | 4.060 | 1,155,110 | -0.06(-1.46%) |
Sep 23, 2021 | 3.920 | 4.160 | 3.892 | 4.120 | 1,654,554 | +0.18(+4.57%) |
Sep 22, 2021 | 3.900 | 3.980 | 3.865 | 3.940 | 1,208,177 | +0.05(+1.29%) |
Sep 21, 2021 | 3.850 | 3.920 | 3.801 | 3.890 | 1,334,874 | +0.06(+1.57%) |
Sep 20, 2021 | 3.820 | 3.935 | 3.730 | 3.830 | 1,864,023 | -0.13(-3.28%) |
Sep 17, 2021 | 4.050 | 4.120 | 3.940 | 3.960 | 4,519,056 | -0.09(-2.22%) |
Sep 16, 2021 | 3.950 | 4.090 | 3.860 | 4.050 | 1,195,965 | +0.12(+3.05%) |
Sep 15, 2021 | 3.840 | 3.960 | 3.800 | 3.930 | 1,401,999 | +0.08(+2.08%) |
Sep 14, 2021 | 4.040 | 4.050 | 3.810 | 3.850 | 1,884,744 | -0.14(-3.51%) |
Sep 13, 2021 | 4.240 | 4.260 | 4.000 | 3.990 | 1,872,555 | -0.24(-5.67%) |
Sep 10, 2021 | 4.240 | 4.310 | 4.100 | 4.230 | 1,468,095 | +0.04(+0.95%) |
Sep 09, 2021 | 4.060 | 4.210 | 3.970 | 4.190 | 1,545,299 | +0.14(+3.46%) |
Sep 08, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 1,468,051 | -0.22(-5.15%) |
Sep 07, 2021 | 4.250 | 4.410 | 4.220 | 4.270 | 2,132,505 | -0.02(-0.47%) |
Sep 03, 2021 | 4.320 | 4.420 | 4.190 | 4.290 | 1,769,112 | -0.07(-1.61%) |
Sep 02, 2021 | 4.300 | 4.440 | 4.205 | 4.360 | 2,158,276 | +0.16(+3.81%) |
Sep 01, 2021 | 4.110 | 4.430 | 4.070 | 4.200 | 4,463,426 | +0.09(+2.19%) |
Aug 31, 2021 | 4.070 | 4.170 | 4.000 | 4.110 | 1,534,112 | +0.04(+0.98%) |
Aug 30, 2021 | 4.060 | 4.120 | 3.920 | 4.070 | 1,781,326 | +0.06(+1.50%) |
Aug 27, 2021 | 4.050 | 4.185 | 3.980 | 4.010 | 2,399,485 | -0.01(-0.25%) |
Aug 26, 2021 | 4.180 | 4.295 | 4.000 | 4.020 | 1,672,602 | -0.18(-4.29%) |
Aug 25, 2021 | 4.100 | 4.260 | 4.040 | 4.200 | 2,139,471 | +0.07(+1.69%) |
Aug 24, 2021 | 3.930 | 4.300 | 3.879 | 4.130 | 3,332,296 | +0.19(+4.82%) |
Aug 23, 2021 | 3.750 | 4.000 | 3.740 | 3.940 | 2,504,098 | +0.26(+7.07%) |
Aug 20, 2021 | 3.710 | 3.780 | 3.640 | 3.680 | 2,033,280 | +0.04(+1.10%) |
Aug 19, 2021 | 3.750 | 3.860 | 3.620 | 3.640 | 3,254,749 | -0.16(-4.21%) |
Aug 18, 2021 | 4.010 | 4.030 | 3.800 | 3.800 | 2,629,328 | -0.23(-5.71%) |
Aug 17, 2021 | 3.800 | 4.140 | 3.710 | 4.030 | 4,162,825 | +0.18(+4.68%) |
Aug 16, 2021 | 3.870 | 4.000 | 3.750 | 3.850 | 1,960,532 | -0.06(-1.53%) |
Aug 13, 2021 | 4.030 | 4.030 | 3.820 | 3.910 | 3,848,592 | -0.17(-4.17%) |
Aug 12, 2021 | 4.190 | 4.190 | 3.940 | 4.080 | 3,553,097 | -0.08(-1.92%) |
Aug 11, 2021 | 4.110 | 4.200 | 4.010 | 4.160 | 3,609,435 | +0.13(+3.23%) |
Aug 10, 2021 | 4.320 | 4.410 | 4.010 | 4.030 | 8,341,307 | -0.67(-14.26%) |
Aug 09, 2021 | 4.670 | 4.730 | 4.520 | 4.700 | 3,301,135 | +0.13(+2.84%) |
Aug 06, 2021 | 4.630 | 4.715 | 4.550 | 4.570 | 1,527,442 | -0.01(-0.22%) |
Aug 05, 2021 | 4.480 | 4.660 | 4.430 | 4.580 | 908,795 | +0.13(+2.92%) |
Aug 04, 2021 | 4.430 | 4.590 | 4.355 | 4.450 | 1,396,128 | -0.01(-0.22%) |
Aug 03, 2021 | 4.530 | 4.530 | 4.340 | 4.460 | 1,111,665 | -0.02(-0.45%) |
Aug 02, 2021 | 4.520 | 4.615 | 4.410 | 4.480 | 1,119,804 | +0.04(+0.90%) |
Jul 30, 2021 | 4.520 | 4.600 | 4.410 | 4.440 | 1,658,788 | -0.13(-2.84%) |
Jul 29, 2021 | 4.660 | 4.800 | 4.538 | 4.570 | 1,765,343 | -0.01(-0.22%) |
Jul 28, 2021 | 4.546 | 4.720 | 4.530 | 4.580 | 1,133,178 | +0.06(+1.33%) |
Jul 27, 2021 | 4.580 | 4.720 | 4.400 | 4.520 | 1,224,923 | -0.12(-2.59%) |
Jul 26, 2021 | 4.600 | 4.780 | 4.520 | 4.640 | 1,105,631 | +0.06(+1.31%) |
Jul 23, 2021 | 4.680 | 4.680 | 4.440 | 4.580 | 1,296,401 | -0.07(-1.51%) |
Jul 22, 2021 | 4.840 | 4.840 | 4.625 | 4.650 | 1,068,688 | -0.19(-3.93%) |
Jul 21, 2021 | 4.700 | 4.960 | 4.680 | 4.840 | 1,656,889 | +0.10(+2.11%) |
Jul 20, 2021 | 4.550 | 4.810 | 4.480 | 4.740 | 1,818,036 | +0.21(+4.64%) |
Jul 19, 2021 | 4.400 | 4.540 | 4.305 | 4.530 | 2,207,289 | +0.03(+0.67%) |
Jul 16, 2021 | 4.570 | 4.660 | 4.450 | 4.500 | 1,485,999 | -0.02(-0.44%) |
Jul 15, 2021 | 4.520 | 4.710 | 4.430 | 4.520 | 2,007,013 | -0.01(-0.22%) |
Jul 14, 2021 | 4.750 | 4.820 | 4.510 | 4.530 | 1,925,334 | -0.19(-4.03%) |
Jul 13, 2021 | 4.950 | 5.010 | 4.710 | 4.720 | 2,084,763 | -0.33(-6.53%) |
Jul 12, 2021 | 5.110 | 5.180 | 4.930 | 5.050 | 2,174,621 | -0.13(-2.51%) |
Jul 09, 2021 | 5.000 | 5.180 | 4.875 | 5.180 | 2,073,243 | +0.32(+6.58%) |
Jul 08, 2021 | 4.700 | 4.894 | 4.645 | 4.860 | 2,038,867 | -0.02(-0.41%) |
Jul 07, 2021 | 5.100 | 5.140 | 4.820 | 4.880 | 2,799,004 | -0.26(-5.06%) |
Jul 06, 2021 | 5.300 | 5.330 | 5.070 | 5.140 | 2,321,211 | -0.13(-2.47%) |
Jul 02, 2021 | 5.350 | 5.350 | 5.110 | 5.270 | 2,764,169 | -0.02(-0.38%) |
Jul 01, 2021 | 5.500 | 5.520 | 5.230 | 5.290 | 2,268,415 | -0.17(-3.11%) |
Jun 30, 2021 | 5.300 | 5.620 | 5.200 | 5.460 | 2,904,003 | +0.11(+2.06%) |
Jun 29, 2021 | 5.610 | 5.730 | 5.320 | 5.350 | 4,307,507 | -0.26(-4.63%) |
Jun 28, 2021 | 5.690 | 5.810 | 5.530 | 5.610 | 3,789,500 | -0.01(-0.18%) |
Jun 25, 2021 | 5.780 | 5.910 | 5.610 | 5.620 | 8,840,796 | -0.07(-1.23%) |
Jun 24, 2021 | 5.830 | 5.930 | 5.660 | 5.690 | 3,273,933 | -0.08(-1.39%) |
Jun 23, 2021 | 5.650 | 5.840 | 5.590 | 5.770 | 3,307,542 | +0.09(+1.58%) |
Jun 22, 2021 | 5.790 | 6.260 | 5.590 | 5.680 | 8,405,906 | +0.01(+0.18%) |
Jun 21, 2021 | 5.650 | 6.000 | 5.410 | 5.670 | 5,985,012 | +0.12(+2.16%) |
Jun 18, 2021 | 5.510 | 5.690 | 5.430 | 5.550 | 2,074,024 | -0.08(-1.42%) |
Jun 17, 2021 | 5.630 | 5.865 | 5.550 | 5.630 | 2,415,141 | +0.00(+0.00%) |
Jun 16, 2021 | 5.640 | 5.725 | 5.370 | 5.630 | 2,874,255 | -0.06(-1.05%) |
Jun 15, 2021 | 5.970 | 5.970 | 5.610 | 5.690 | 2,880,729 | -0.26(-4.37%) |
Jun 14, 2021 | 6.150 | 6.200 | 5.810 | 5.950 | 4,321,738 | -0.20(-3.25%) |
Jun 11, 2021 | 6.210 | 6.540 | 6.030 | 6.150 | 5,906,828 | +0.16(+2.67%) |
Jun 10, 2021 | 6.500 | 6.550 | 5.922 | 5.990 | 7,456,832 | -0.73(-10.86%) |
Jun 09, 2021 | 7.630 | 7.780 | 6.260 | 6.720 | 25,448,720 | -0.37(-5.22%) |
Jun 08, 2021 | 6.160 | 7.360 | 6.070 | 7.090 | 43,014,336 | +1.58(+28.68%) |
Jun 07, 2021 | 5.060 | 5.530 | 5.020 | 5.510 | 2,510,230 | +0.40(+7.83%) |
Jun 04, 2021 | 5.190 | 5.200 | 5.008 | 5.110 | 1,365,905 | -0.03(-0.58%) |
Jun 03, 2021 | 5.140 | 5.270 | 4.929 | 5.140 | 2,684,590 | -0.03(-0.58%) |
Jun 02, 2021 | 5.000 | 5.320 | 4.860 | 5.170 | 4,040,158 | +0.19(+3.82%) |
Jun 01, 2021 | 4.450 | 5.140 | 4.390 | 4.980 | 4,087,995 | +0.60(+13.70%) |
May 28, 2021 | 4.590 | 4.670 | 4.320 | 4.380 | 3,492,829 | -0.21(-4.58%) |
May 27, 2021 | 4.650 | 4.650 | 4.420 | 4.590 | 4,458,898 | +0.08(+1.77%) |
May 26, 2021 | 4.210 | 4.620 | 4.060 | 4.510 | 15,748,908 | -0.70(-13.44%) |
May 25, 2021 | 5.260 | 5.380 | 5.200 | 5.210 | 1,612,200 | -0.08(-1.51%) |
May 24, 2021 | 5.410 | 5.410 | 5.105 | 5.290 | 2,178,503 | -0.05(-0.94%) |
May 21, 2021 | 5.410 | 5.520 | 5.310 | 5.340 | 1,629,968 | +0.05(+0.95%) |
May 20, 2021 | 5.730 | 5.730 | 5.290 | 5.290 | 3,605,261 | -0.37(-6.54%) |
May 19, 2021 | 5.320 | 5.660 | 5.210 | 5.660 | 2,292,246 | +0.06(+1.07%) |
May 18, 2021 | 5.230 | 5.710 | 5.170 | 5.600 | 4,786,545 | +0.37(+7.07%) |
May 17, 2021 | 5.100 | 5.240 | 5.050 | 5.230 | 2,804,243 | +0.12(+2.35%) |
May 14, 2021 | 5.000 | 5.270 | 4.940 | 5.110 | 3,218,365 | +0.22(+4.50%) |
May 13, 2021 | 5.220 | 5.285 | 4.880 | 4.890 | 4,686,518 | -0.23(-4.49%) |
May 12, 2021 | 5.500 | 5.500 | 5.100 | 5.120 | 5,262,356 | -0.45(-8.08%) |
May 11, 2021 | 5.120 | 5.720 | 5.000 | 5.570 | 10,429,034 | -0.94(-14.44%) |
May 10, 2021 | 7.180 | 7.180 | 6.470 | 6.510 | 13,928,111 | -0.56(-7.92%) |
May 07, 2021 | 6.850 | 7.200 | 6.660 | 7.070 | 4,751,724 | +0.26(+3.82%) |
May 06, 2021 | 7.110 | 7.330 | 6.665 | 6.810 | 6,823,040 | -0.33(-4.62%) |
May 05, 2021 | 7.250 | 7.430 | 7.080 | 7.140 | 3,564,632 | -0.02(-0.28%) |
May 04, 2021 | 7.390 | 7.540 | 6.930 | 7.160 | 5,321,476 | -0.34(-4.53%) |
May 03, 2021 | 7.650 | 7.760 | 7.300 | 7.500 | 1,676,415 | -0.08(-1.06%) |
Apr 30, 2021 | 7.570 | 7.840 | 7.570 | 7.580 | 1,210,700 | -0.10(-1.30%) |
Apr 29, 2021 | 7.930 | 8.090 | 7.570 | 7.680 | 2,270,444 | -0.10(-1.29%) |
Apr 28, 2021 | 7.690 | 8.130 | 7.490 | 7.780 | 3,352,098 | +0.09(+1.17%) |
Apr 27, 2021 | 7.800 | 7.890 | 7.460 | 7.690 | 1,527,594 | +0.05(+0.65%) |
Apr 26, 2021 | 7.600 | 7.770 | 7.530 | 7.640 | 1,647,233 | +0.11(+1.46%) |
Apr 23, 2021 | 7.030 | 7.530 | 7.010 | 7.530 | 2,613,900 | +0.53(+7.57%) |
Apr 22, 2021 | 7.250 | 7.320 | 6.860 | 7.000 | 4,883,158 | -0.04(-0.57%) |
Apr 21, 2021 | 6.570 | 7.440 | 6.410 | 7.040 | 18,519,016 | +0.47(+7.15%) |
Apr 20, 2021 | 6.970 | 6.990 | 6.450 | 6.570 | 4,377,550 | -0.40(-5.74%) |
Apr 19, 2021 | 7.300 | 7.370 | 6.890 | 6.970 | 2,683,135 | -0.31(-4.26%) |
Apr 16, 2021 | 7.280 | 7.430 | 7.070 | 7.280 | 1,898,800 | -0.06(-0.82%) |
Apr 15, 2021 | 7.500 | 7.580 | 7.210 | 7.340 | 1,808,742 | -0.16(-2.13%) |
Apr 14, 2021 | 7.450 | 7.730 | 7.420 | 7.500 | 1,712,651 | -0.02(-0.27%) |
Apr 13, 2021 | 7.710 | 7.760 | 7.320 | 7.520 | 2,245,797 | -0.25(-3.22%) |
Apr 12, 2021 | 7.930 | 8.040 | 7.620 | 7.770 | 2,105,253 | -0.23(-2.88%) |
Apr 09, 2021 | 8.060 | 8.080 | 7.910 | 8.000 | 997,300 | -0.08(-0.99%) |
Apr 08, 2021 | 8.000 | 8.120 | 7.760 | 8.080 | 1,302,487 | +0.22(+2.80%) |
Apr 07, 2021 | 7.760 | 8.180 | 7.700 | 7.860 | 1,768,531 | +0.02(+0.26%) |
Apr 06, 2021 | 7.830 | 7.890 | 7.620 | 7.840 | 1,570,016 | -0.01(-0.13%) |
Apr 05, 2021 | 7.620 | 7.850 | 7.390 | 7.850 | 2,553,771 | +0.31(+4.11%) |
Apr 01, 2021 | 7.260 | 7.580 | 7.200 | 7.540 | 1,972,900 | +0.41(+5.75%) |
Mar 31, 2021 | 7.270 | 7.460 | 7.120 | 7.130 | 2,030,105 | -0.03(-0.42%) |
Mar 30, 2021 | 7.330 | 7.350 | 7.020 | 7.160 | 3,638,981 | -0.17(-2.32%) |
Mar 29, 2021 | 7.700 | 7.740 | 7.160 | 7.330 | 4,314,898 | -0.40(-5.17%) |
Mar 26, 2021 | 7.970 | 8.040 | 7.280 | 7.730 | 5,133,600 | -0.14(-1.78%) |
Mar 25, 2021 | 7.300 | 8.010 | 7.200 | 7.870 | 6,080,807 | +0.09(+1.16%) |
Mar 24, 2021 | 8.140 | 8.200 | 7.720 | 7.780 | 4,759,084 | -0.28(-3.47%) |
Mar 23, 2021 | 8.470 | 8.480 | 7.950 | 8.060 | 5,055,702 | +0.28(+3.60%) |
Mar 22, 2021 | 8.040 | 8.200 | 7.740 | 7.780 | 3,866,937 | -0.40(-4.89%) |
Mar 19, 2021 | 7.930 | 8.310 | 7.630 | 8.180 | 7,356,100 | +0.35(+4.47%) |
Mar 18, 2021 | 8.140 | 8.350 | 7.790 | 7.830 | 7,765,292 | -0.38(-4.63%) |
Mar 17, 2021 | 8.150 | 8.670 | 8.100 | 8.210 | 3,745,747 | -0.24(-2.84%) |
Mar 16, 2021 | 9.080 | 9.080 | 8.250 | 8.450 | 6,518,160 | -0.79(-8.55%) |
Mar 15, 2021 | 9.410 | 9.450 | 9.010 | 9.240 | 4,317,296 | +0.05(+0.54%) |
Mar 12, 2021 | 8.820 | 9.250 | 8.510 | 9.190 | 1,594,500 | +0.06(+0.66%) |
Mar 11, 2021 | 8.700 | 9.250 | 8.510 | 9.130 | 2,890,298 | +0.96(+11.75%) |
Mar 10, 2021 | 8.420 | 8.810 | 8.120 | 8.170 | 3,291,146 | -0.13(-1.57%) |
Mar 09, 2021 | 7.940 | 8.490 | 7.750 | 8.300 | 3,297,687 | +0.74(+9.79%) |
Mar 08, 2021 | 8.250 | 8.400 | 7.490 | 7.560 | 4,615,976 | -0.33(-4.18%) |
Mar 05, 2021 | 8.300 | 8.400 | 6.450 | 7.890 | 6,982,400 | -0.29(-3.55%) |
Mar 04, 2021 | 9.210 | 9.480 | 7.770 | 8.180 | 6,775,888 | -1.29(-13.62%) |
Mar 03, 2021 | 9.830 | 10.12 | 9.340 | 9.470 | 2,593,441 | -0.44(-4.44%) |
Mar 02, 2021 | 9.970 | 10.15 | 9.611 | 9.910 | 2,389,181 | -0.10(-1.00%) |
Mar 01, 2021 | 9.150 | 10.26 | 9.110 | 10.01 | 4,704,141 | +1.09(+12.22%) |
Feb 26, 2021 | 9.320 | 9.500 | 8.760 | 8.920 | 4,028,000 | -0.42(-4.50%) |
Feb 25, 2021 | 10.76 | 10.85 | 9.040 | 9.340 | 9,699,659 | -0.43(-4.40%) |
Feb 24, 2021 | 9.260 | 9.940 | 9.130 | 9.770 | 3,390,433 | +0.39(+4.16%) |
Feb 23, 2021 | 8.920 | 9.570 | 8.220 | 9.380 | 4,600,296 | -0.38(-3.89%) |
Feb 22, 2021 | 9.800 | 10.20 | 9.640 | 9.760 | 2,922,095 | -0.38(-3.75%) |
Feb 19, 2021 | 10.71 | 10.75 | 10.08 | 10.14 | 3,643,200 | -0.19(-1.84%) |
Feb 18, 2021 | 10.16 | 10.91 | 10.10 | 10.33 | 4,281,807 | -0.33(-3.10%) |
Feb 17, 2021 | 9.460 | 10.93 | 9.380 | 10.66 | 8,334,075 | +0.99(+10.24%) |
Feb 16, 2021 | 9.500 | 9.930 | 9.110 | 9.670 | 7,743,170 | +0.56(+6.15%) |
Feb 12, 2021 | 8.930 | 9.330 | 8.800 | 9.110 | 2,786,600 | +0.01(+0.11%) |
Feb 11, 2021 | 9.290 | 9.340 | 8.910 | 9.100 | 4,021,580 | -0.25(-2.67%) |
Feb 10, 2021 | 9.710 | 9.720 | 9.060 | 9.350 | 4,485,637 | -0.42(-4.30%) |
Feb 09, 2021 | 9.080 | 9.870 | 8.660 | 9.770 | 7,802,030 | +0.69(+7.60%) |
Feb 08, 2021 | 9.650 | 9.680 | 8.890 | 9.080 | 9,687,395 | -0.51(-5.32%) |