Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 03, 2021 | 1.840 | 1.840 | 1.840 | 0 | -0.10(-5.15%) | |
Aug 02, 2021 | 1.950 | 1.970 | 1.880 | 1.940 | 1,290,263 | -0.35(-15.28%) |
Jul 30, 2021 | 2.260 | 2.400 | 2.220 | 2.290 | 518,533 | +0.03(+1.33%) |
Jul 29, 2021 | 2.350 | 2.390 | 2.260 | 2.260 | 143,344 | -0.05(-2.16%) |
Jul 28, 2021 | 2.230 | 2.330 | 2.230 | 2.310 | 59,395 | +0.09(+4.05%) |
Jul 27, 2021 | 2.350 | 2.362 | 2.210 | 2.220 | 80,750 | -0.12(-5.13%) |
Jul 26, 2021 | 2.290 | 2.460 | 2.280 | 2.340 | 145,561 | +0.05(+2.18%) |
Jul 23, 2021 | 2.360 | 2.370 | 2.200 | 2.290 | 222,441 | -0.08(-3.38%) |
Jul 22, 2021 | 2.470 | 2.470 | 2.365 | 2.370 | 182,587 | -0.11(-4.44%) |
Jul 21, 2021 | 2.360 | 2.550 | 2.331 | 2.480 | 202,185 | +0.19(+8.30%) |
Jul 20, 2021 | 2.360 | 2.450 | 2.280 | 2.290 | 198,201 | -0.08(-3.38%) |
Jul 19, 2021 | 2.370 | 2.490 | 2.350 | 2.370 | 289,739 | -0.03(-1.25%) |
Jul 16, 2021 | 2.690 | 2.779 | 2.400 | 2.400 | 472,859 | -0.29(-10.78%) |
Jul 15, 2021 | 2.870 | 2.930 | 2.620 | 2.690 | 493,122 | -0.23(-7.88%) |
Jul 14, 2021 | 2.800 | 3.160 | 2.727 | 2.920 | 1,019,766 | +0.12(+4.29%) |
Jul 13, 2021 | 2.970 | 2.970 | 2.780 | 2.800 | 243,486 | -0.13(-4.44%) |
Jul 12, 2021 | 3.050 | 3.100 | 2.880 | 2.930 | 235,842 | -0.21(-6.69%) |
Jul 09, 2021 | 3.140 | 3.170 | 3.020 | 3.140 | 108,096 | +0.12(+3.97%) |
Jul 08, 2021 | 3.010 | 3.140 | 2.910 | 3.020 | 497,431 | -0.12(-3.82%) |
Jul 07, 2021 | 3.200 | 3.360 | 3.083 | 3.140 | 136,335 | -0.02(-0.63%) |
Jul 06, 2021 | 3.520 | 3.550 | 3.140 | 3.160 | 514,962 | -0.33(-9.46%) |
Jul 02, 2021 | 3.550 | 3.670 | 3.310 | 3.490 | 590,171 | -0.18(-4.90%) |
Jul 01, 2021 | 3.350 | 4.100 | 3.300 | 3.670 | 2,291,125 | +0.44(+13.62%) |
Jun 30, 2021 | 3.180 | 3.250 | 3.055 | 3.230 | 155,801 | +0.13(+4.19%) |
Jun 29, 2021 | 3.180 | 3.210 | 3.030 | 3.100 | 173,665 | -0.07(-2.21%) |
Jun 28, 2021 | 3.330 | 3.330 | 3.130 | 3.170 | 228,702 | -0.13(-3.94%) |
Jun 25, 2021 | 3.290 | 3.360 | 3.200 | 3.300 | 177,301 | +0.04(+1.23%) |
Jun 24, 2021 | 3.110 | 3.280 | 3.060 | 3.260 | 293,183 | +0.20(+6.54%) |
Jun 23, 2021 | 3.020 | 3.250 | 3.020 | 3.060 | 427,679 | +0.02(+0.66%) |
Jun 22, 2021 | 3.120 | 3.120 | 2.911 | 3.040 | 211,110 | -0.07(-2.25%) |
Jun 21, 2021 | 2.770 | 3.115 | 2.735 | 3.110 | 595,303 | +0.30(+10.68%) |
Jun 18, 2021 | 2.740 | 2.880 | 2.720 | 2.810 | 181,866 | +0.01(+0.36%) |
Jun 17, 2021 | 3.060 | 3.149 | 2.700 | 2.800 | 636,564 | -0.30(-9.68%) |
Jun 16, 2021 | 3.260 | 3.300 | 3.090 | 3.100 | 493,101 | -0.15(-4.62%) |
Jun 15, 2021 | 3.260 | 3.300 | 3.050 | 3.250 | 343,489 | +0.00(+0.00%) |
Jun 14, 2021 | 3.250 | 3.420 | 3.206 | 3.250 | 358,948 | +0.04(+1.25%) |
Jun 11, 2021 | 3.080 | 3.230 | 3.070 | 3.210 | 269,936 | +0.14(+4.56%) |
Jun 10, 2021 | 3.250 | 3.290 | 3.050 | 3.070 | 287,195 | -0.19(-5.83%) |
Jun 09, 2021 | 3.170 | 3.400 | 3.150 | 3.260 | 417,612 | +0.11(+3.49%) |
Jun 08, 2021 | 3.060 | 3.200 | 2.980 | 3.150 | 198,694 | +0.08(+2.61%) |
Jun 07, 2021 | 3.000 | 3.240 | 2.950 | 3.070 | 345,597 | +0.09(+3.02%) |
Jun 04, 2021 | 3.170 | 3.200 | 2.910 | 2.980 | 506,459 | -0.11(-3.56%) |
Jun 03, 2021 | 3.010 | 3.150 | 2.940 | 3.090 | 349,021 | +0.12(+4.04%) |
Jun 02, 2021 | 3.040 | 3.290 | 2.900 | 2.970 | 833,934 | -0.07(-2.30%) |
Jun 01, 2021 | 2.680 | 3.190 | 2.634 | 3.040 | 1,333,807 | +0.49(+19.22%) |
May 28, 2021 | 2.710 | 2.725 | 2.490 | 2.550 | 601,534 | -0.19(-6.93%) |
May 27, 2021 | 2.240 | 2.800 | 2.220 | 2.740 | 1,160,551 | +0.53(+23.98%) |
May 26, 2021 | 2.120 | 2.230 | 2.113 | 2.210 | 107,257 | +0.06(+2.79%) |
May 25, 2021 | 2.290 | 2.290 | 2.100 | 2.150 | 149,290 | -0.10(-4.44%) |
May 24, 2021 | 2.240 | 2.250 | 2.160 | 2.250 | 143,418 | +0.04(+1.81%) |
May 21, 2021 | 2.180 | 2.290 | 2.160 | 2.210 | 165,409 | +0.05(+2.31%) |
May 20, 2021 | 2.150 | 2.190 | 2.060 | 2.160 | 120,188 | -0.01(-0.46%) |
May 19, 2021 | 2.040 | 2.180 | 2.000 | 2.170 | 324,389 | +0.01(+0.46%) |
May 18, 2021 | 2.260 | 2.260 | 2.100 | 2.160 | 315,153 | -0.07(-3.14%) |
May 17, 2021 | 2.030 | 2.270 | 1.980 | 2.230 | 667,928 | +0.15(+7.21%) |
May 14, 2021 | 2.080 | 2.140 | 2.020 | 2.080 | 254,366 | +0.06(+2.97%) |
May 13, 2021 | 2.100 | 2.180 | 1.900 | 2.020 | 459,691 | -0.10(-4.72%) |
May 12, 2021 | 2.000 | 2.340 | 1.990 | 2.120 | 1,134,801 | +0.13(+6.53%) |
May 11, 2021 | 1.900 | 2.000 | 1.860 | 1.990 | 194,625 | +0.05(+2.58%) |
May 10, 2021 | 2.030 | 2.080 | 1.881 | 1.940 | 487,623 | -0.02(-1.02%) |
May 07, 2021 | 1.890 | 1.990 | 1.875 | 1.960 | 231,079 | +0.03(+1.55%) |
May 06, 2021 | 2.090 | 2.160 | 1.850 | 1.930 | 529,252 | -0.12(-5.85%) |
May 05, 2021 | 2.040 | 2.226 | 1.960 | 2.050 | 536,353 | +0.06(+3.02%) |
May 04, 2021 | 1.960 | 2.030 | 1.880 | 1.990 | 334,826 | +0.00(+0.00%) |
May 03, 2021 | 2.070 | 2.115 | 1.870 | 1.990 | 839,785 | -0.06(-2.93%) |
Apr 30, 2021 | 2.150 | 2.240 | 2.020 | 2.050 | 478,200 | -0.15(-6.82%) |
Apr 29, 2021 | 2.420 | 2.450 | 2.180 | 2.200 | 456,338 | -0.14(-5.98%) |
Apr 28, 2021 | 2.240 | 2.440 | 2.210 | 2.340 | 445,138 | +0.12(+5.41%) |
Apr 27, 2021 | 2.180 | 2.250 | 2.120 | 2.220 | 160,327 | +0.04(+1.83%) |
Apr 26, 2021 | 2.050 | 2.250 | 2.040 | 2.180 | 404,662 | +0.13(+6.34%) |
Apr 23, 2021 | 2.290 | 2.420 | 2.049 | 2.050 | 651,700 | -0.35(-14.58%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.360 | 2.400 | 166,052 | -0.07(-2.83%) |
Apr 21, 2021 | 2.400 | 2.500 | 2.300 | 2.470 | 61,761 | +0.08(+3.35%) |
Apr 20, 2021 | 2.510 | 2.580 | 2.220 | 2.390 | 282,142 | -0.12(-4.78%) |
Apr 19, 2021 | 2.460 | 2.550 | 2.350 | 2.510 | 222,944 | +0.04(+1.62%) |
Apr 16, 2021 | 2.570 | 2.610 | 2.430 | 2.470 | 179,600 | -0.13(-5.00%) |
Apr 15, 2021 | 2.870 | 2.870 | 2.530 | 2.600 | 323,181 | -0.18(-6.47%) |
Apr 14, 2021 | 2.700 | 2.900 | 2.680 | 2.780 | 200,819 | +0.14(+5.30%) |
Apr 13, 2021 | 2.760 | 2.780 | 2.630 | 2.640 | 227,435 | -0.19(-6.71%) |
Apr 12, 2021 | 3.030 | 3.060 | 2.776 | 2.830 | 147,592 | -0.14(-4.71%) |
Apr 09, 2021 | 3.010 | 3.060 | 2.870 | 2.970 | 116,800 | -0.05(-1.66%) |
Apr 08, 2021 | 3.120 | 3.120 | 2.930 | 3.020 | 158,753 | -0.10(-3.21%) |
Apr 07, 2021 | 3.180 | 3.250 | 3.080 | 3.120 | 107,288 | -0.07(-2.19%) |
Apr 06, 2021 | 3.190 | 3.360 | 3.130 | 3.190 | 171,121 | +0.01(+0.31%) |
Apr 05, 2021 | 3.470 | 3.570 | 3.130 | 3.180 | 242,429 | -0.29(-8.36%) |
Apr 01, 2021 | 3.160 | 3.510 | 3.140 | 3.470 | 241,200 | +0.33(+10.51%) |
Mar 31, 2021 | 3.070 | 3.200 | 3.020 | 3.140 | 165,882 | +0.03(+0.96%) |
Mar 30, 2021 | 3.140 | 3.170 | 3.020 | 3.110 | 196,696 | -0.08(-2.51%) |
Mar 29, 2021 | 3.380 | 3.480 | 3.130 | 3.190 | 252,498 | -0.27(-7.80%) |
Mar 26, 2021 | 3.540 | 3.650 | 3.350 | 3.460 | 213,800 | -0.02(-0.57%) |
Mar 25, 2021 | 3.400 | 3.510 | 3.110 | 3.480 | 287,390 | +0.06(+1.75%) |
Mar 24, 2021 | 3.510 | 3.690 | 3.370 | 3.420 | 249,146 | -0.05(-1.44%) |
Mar 23, 2021 | 3.620 | 3.690 | 3.390 | 3.470 | 241,753 | -0.28(-7.47%) |
Mar 22, 2021 | 3.760 | 3.860 | 3.600 | 3.750 | 213,984 | +0.01(+0.27%) |
Mar 19, 2021 | 3.800 | 3.970 | 3.700 | 3.740 | 261,300 | -0.05(-1.32%) |
Mar 18, 2021 | 4.020 | 4.090 | 3.700 | 3.790 | 404,599 | -0.33(-8.01%) |
Mar 17, 2021 | 4.030 | 4.200 | 3.960 | 4.120 | 198,144 | +0.01(+0.24%) |
Mar 16, 2021 | 4.210 | 4.286 | 4.000 | 4.110 | 150,311 | -0.14(-3.29%) |
Mar 15, 2021 | 4.150 | 4.350 | 4.060 | 4.250 | 378,468 | +0.18(+4.42%) |
Mar 12, 2021 | 4.010 | 4.120 | 3.910 | 4.070 | 220,200 | +0.05(+1.24%) |
Mar 11, 2021 | 4.070 | 4.540 | 3.950 | 4.020 | 901,786 | -0.05(-1.23%) |
Mar 10, 2021 | 4.010 | 4.130 | 3.860 | 4.070 | 521,397 | +0.13(+3.30%) |
Mar 09, 2021 | 3.960 | 4.100 | 3.820 | 3.940 | 260,897 | +0.09(+2.34%) |
Mar 08, 2021 | 4.360 | 4.360 | 3.800 | 3.850 | 547,147 | -0.40(-9.41%) |
Mar 05, 2021 | 4.360 | 4.470 | 3.920 | 4.250 | 503,800 | +0.06(+1.43%) |
Mar 04, 2021 | 4.350 | 4.580 | 3.920 | 4.190 | 981,220 | -0.08(-1.87%) |
Mar 03, 2021 | 3.860 | 4.380 | 3.820 | 4.270 | 741,072 | +0.50(+13.26%) |
Mar 02, 2021 | 3.930 | 4.070 | 3.770 | 3.770 | 264,078 | -0.16(-4.07%) |
Mar 01, 2021 | 4.110 | 4.230 | 3.890 | 3.930 | 318,065 | +0.06(+1.55%) |
Feb 26, 2021 | 4.300 | 4.423 | 3.829 | 3.870 | 955,700 | -0.46(-10.62%) |
Feb 25, 2021 | 4.760 | 4.990 | 4.230 | 4.330 | 667,549 | -0.20(-4.42%) |
Feb 24, 2021 | 4.250 | 4.650 | 4.250 | 4.530 | 456,210 | +0.31(+7.35%) |
Feb 23, 2021 | 4.290 | 4.320 | 3.800 | 4.220 | 546,405 | -0.35(-7.66%) |
Feb 22, 2021 | 3.970 | 4.850 | 3.950 | 4.570 | 886,359 | +0.56(+13.97%) |
Feb 19, 2021 | 3.900 | 4.142 | 3.900 | 4.010 | 245,800 | +0.16(+4.16%) |
Feb 18, 2021 | 4.340 | 4.370 | 3.850 | 3.850 | 462,757 | -0.52(-11.90%) |
Feb 17, 2021 | 4.450 | 4.490 | 4.160 | 4.370 | 501,365 | -0.02(-0.46%) |
Feb 16, 2021 | 4.150 | 4.560 | 4.100 | 4.390 | 936,591 | +0.42(+10.58%) |
Feb 12, 2021 | 4.010 | 4.140 | 3.830 | 3.970 | 320,000 | -0.04(-1.00%) |
Feb 11, 2021 | 4.220 | 4.300 | 3.770 | 4.010 | 627,268 | -0.21(-4.98%) |
Feb 10, 2021 | 3.970 | 4.316 | 3.740 | 4.220 | 922,355 | +0.36(+9.33%) |
Feb 09, 2021 | 3.750 | 3.900 | 3.620 | 3.860 | 585,619 | +0.13(+3.49%) |
Feb 08, 2021 | 3.625 | 3.870 | 3.540 | 3.730 | 1,147,778 | +0.02(+0.54%) |
Feb 05, 2021 | 3.040 | 4.180 | 3.010 | 3.710 | 5,057,000 | +0.75(+25.34%) |
Feb 04, 2021 | 2.820 | 3.060 | 2.710 | 2.960 | 903,862 | +0.22(+8.03%) |
Feb 03, 2021 | 2.630 | 2.910 | 2.590 | 2.740 | 1,066,751 | +0.13(+4.98%) |
Feb 02, 2021 | 2.720 | 2.720 | 2.540 | 2.610 | 411,213 | +0.00(+0.00%) |
Feb 01, 2021 | 2.710 | 2.710 | 2.530 | 2.610 | 621,054 | +0.06(+2.35%) |
Jan 29, 2021 | 2.920 | 3.000 | 2.500 | 2.550 | 1,252,000 | -0.40(-13.56%) |
Jan 28, 2021 | 2.450 | 3.500 | 2.400 | 2.950 | 5,312,685 | +0.48(+19.43%) |
Jan 27, 2021 | 2.500 | 2.660 | 2.410 | 2.470 | 477,983 | -0.18(-6.79%) |
Jan 26, 2021 | 2.670 | 2.730 | 2.600 | 2.650 | 577,905 | -0.03(-1.12%) |
Jan 25, 2021 | 2.720 | 2.740 | 2.570 | 2.680 | 426,472 | -0.01(-0.37%) |
Jan 22, 2021 | 2.650 | 2.730 | 2.640 | 2.690 | 209,700 | -0.03(-1.10%) |
Jan 21, 2021 | 2.870 | 2.880 | 2.660 | 2.720 | 353,221 | -0.13(-4.56%) |
Jan 20, 2021 | 2.730 | 2.900 | 2.550 | 2.850 | 1,324,793 | +0.11(+4.01%) |
Jan 19, 2021 | 2.680 | 2.780 | 2.592 | 2.740 | 298,745 | +0.15(+5.79%) |
Jan 15, 2021 | 2.820 | 2.830 | 2.590 | 2.590 | 502,800 | -0.15(-5.47%) |
Jan 14, 2021 | 2.650 | 2.770 | 2.620 | 2.740 | 305,878 | +0.12(+4.58%) |
Jan 13, 2021 | 2.730 | 2.760 | 2.570 | 2.620 | 193,230 | -0.07(-2.60%) |
Jan 12, 2021 | 2.600 | 2.750 | 2.600 | 2.690 | 323,048 | +0.09(+3.46%) |
Jan 11, 2021 | 2.450 | 2.620 | 2.365 | 2.600 | 330,062 | +0.13(+5.26%) |
Jan 08, 2021 | 2.530 | 2.530 | 2.410 | 2.470 | 220,100 | -0.03(-1.20%) |
Jan 07, 2021 | 2.470 | 2.570 | 2.450 | 2.500 | 246,992 | +0.06(+2.46%) |
Jan 06, 2021 | 2.610 | 2.680 | 2.360 | 2.440 | 344,904 | -0.07(-2.79%) |
Jan 05, 2021 | 2.330 | 2.620 | 2.310 | 2.510 | 502,117 | +0.18(+7.73%) |