Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.12 | 11.12 | 10.10 | 10.26 | 37,100 | -0.83(-7.48%) |
Apr 29, 2021 | 11.30 | 11.30 | 11.00 | 11.09 | 14,484 | -0.01(-0.09%) |
Apr 28, 2021 | 11.11 | 11.29 | 11.10 | 11.10 | 2,151 | -0.01(-0.09%) |
Apr 27, 2021 | 11.10 | 11.29 | 11.10 | 11.11 | 22,102 | +0.00(+0.00%) |
Apr 26, 2021 | 11.22 | 11.36 | 11.11 | 11.11 | 9,452 | -0.21(-1.86%) |
Apr 23, 2021 | 11.19 | 11.41 | 11.19 | 11.32 | 2,200 | +0.17(+1.52%) |
Apr 22, 2021 | 11.32 | 11.41 | 11.15 | 11.15 | 5,546 | -0.19(-1.68%) |
Apr 21, 2021 | 11.21 | 11.34 | 11.15 | 11.34 | 17,826 | +0.10(+0.89%) |
Apr 20, 2021 | 11.40 | 11.79 | 11.24 | 11.24 | 14,647 | -0.34(-2.94%) |
Apr 19, 2021 | 11.36 | 11.58 | 11.30 | 11.58 | 40,847 | -0.03(-0.26%) |
Apr 16, 2021 | 11.55 | 11.65 | 11.55 | 11.61 | 41,500 | -0.04(-0.34%) |
Apr 15, 2021 | 11.85 | 12.06 | 11.50 | 11.65 | 31,323 | -0.25(-2.10%) |
Apr 14, 2021 | 11.76 | 12.01 | 11.75 | 11.90 | 33,940 | +0.15(+1.28%) |
Apr 13, 2021 | 12.05 | 12.36 | 11.75 | 11.75 | 125,634 | -0.34(-2.81%) |
Apr 12, 2021 | 12.16 | 12.42 | 11.83 | 12.09 | 199,672 | +0.07(+0.58%) |
Apr 09, 2021 | 13.06 | 13.90 | 12.02 | 12.02 | 186,700 | -1.03(-7.89%) |
Apr 08, 2021 | 12.95 | 13.33 | 12.87 | 13.05 | 10,618 | +0.11(+0.85%) |
Apr 07, 2021 | 13.00 | 13.05 | 12.82 | 12.94 | 12,950 | -0.01(-0.08%) |
Apr 06, 2021 | 13.11 | 13.20 | 12.74 | 12.95 | 12,546 | -0.03(-0.23%) |
Apr 05, 2021 | 12.90 | 13.10 | 12.79 | 12.98 | 31,572 | +0.27(+2.12%) |
Apr 01, 2021 | 12.29 | 12.78 | 12.25 | 12.71 | 11,100 | +0.53(+4.35%) |
Mar 31, 2021 | 12.02 | 12.45 | 12.01 | 12.18 | 60,009 | +0.18(+1.50%) |
Mar 30, 2021 | 12.02 | 12.35 | 12.00 | 12.00 | 7,702 | -0.17(-1.40%) |
Mar 29, 2021 | 12.04 | 12.22 | 12.04 | 12.17 | 3,192 | -0.10(-0.81%) |
Mar 26, 2021 | 12.19 | 12.35 | 12.15 | 12.27 | 2,100 | +0.07(+0.57%) |
Mar 25, 2021 | 12.01 | 12.40 | 12.01 | 12.20 | 4,402 | -0.05(-0.41%) |
Mar 24, 2021 | 12.87 | 12.87 | 12.10 | 12.25 | 15,300 | -0.45(-3.54%) |
Mar 23, 2021 | 12.55 | 12.83 | 12.39 | 12.70 | 4,978 | -0.11(-0.86%) |
Mar 22, 2021 | 12.52 | 12.88 | 12.40 | 12.81 | 4,659 | +0.42(+3.39%) |
Mar 19, 2021 | 12.70 | 12.80 | 12.19 | 12.39 | 14,500 | -0.09(-0.72%) |
Mar 18, 2021 | 13.15 | 13.15 | 12.29 | 12.48 | 7,650 | +0.07(+0.56%) |
Mar 17, 2021 | 12.59 | 12.59 | 12.20 | 12.41 | 2,549 | -0.33(-2.59%) |
Mar 16, 2021 | 13.00 | 13.05 | 12.70 | 12.74 | 17,601 | +0.25(+2.00%) |
Mar 15, 2021 | 12.50 | 12.50 | 12.13 | 12.49 | 7,372 | +0.25(+2.00%) |
Mar 12, 2021 | 12.40 | 12.54 | 12.24 | 12.24 | 10,100 | -0.31(-2.43%) |
Mar 11, 2021 | 13.00 | 13.00 | 12.01 | 12.55 | 59,983 | +0.18(+1.46%) |
Mar 10, 2021 | 12.90 | 12.90 | 12.36 | 12.37 | 8,504 | -0.23(-1.83%) |
Mar 09, 2021 | 11.90 | 12.60 | 11.70 | 12.60 | 4,084 | +0.50(+4.13%) |
Mar 08, 2021 | 11.94 | 12.29 | 11.86 | 12.10 | 4,141 | +0.17(+1.42%) |
Mar 05, 2021 | 11.52 | 11.93 | 11.25 | 11.93 | 23,200 | +0.43(+3.74%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.50 | 11.50 | 12,293 | -0.66(-5.43%) |
Mar 03, 2021 | 12.08 | 12.46 | 11.86 | 12.16 | 5,367 | +0.10(+0.83%) |
Mar 02, 2021 | 12.04 | 12.62 | 12.04 | 12.06 | 8,270 | -0.23(-1.87%) |
Mar 01, 2021 | 13.00 | 13.00 | 12.20 | 12.29 | 14,053 | +0.47(+3.98%) |
Feb 26, 2021 | 12.27 | 12.45 | 11.82 | 11.82 | 18,200 | -0.43(-3.51%) |
Feb 25, 2021 | 12.46 | 12.76 | 12.25 | 12.25 | 18,454 | +0.00(+0.00%) |
Feb 24, 2021 | 12.38 | 12.49 | 12.18 | 12.25 | 4,516 | -0.26(-2.08%) |
Feb 23, 2021 | 13.14 | 13.20 | 12.20 | 12.51 | 7,368 | -0.48(-3.70%) |
Feb 22, 2021 | 12.84 | 13.30 | 12.84 | 12.99 | 5,830 | +0.15(+1.17%) |
Feb 19, 2021 | 12.55 | 13.02 | 12.50 | 12.84 | 13,900 | +0.24(+1.90%) |
Feb 18, 2021 | 12.54 | 12.75 | 12.43 | 12.60 | 10,915 | -0.03(-0.24%) |
Feb 17, 2021 | 12.55 | 13.10 | 12.55 | 12.63 | 15,015 | -0.24(-1.86%) |
Feb 16, 2021 | 13.17 | 13.29 | 12.76 | 12.87 | 16,368 | -0.35(-2.65%) |
Feb 12, 2021 | 13.09 | 13.29 | 13.09 | 13.22 | 6,000 | -0.02(-0.15%) |
Feb 11, 2021 | 13.31 | 13.31 | 13.07 | 13.24 | 14,726 | +0.10(+0.76%) |
Feb 10, 2021 | 13.01 | 13.26 | 13.01 | 13.14 | 14,790 | +0.17(+1.31%) |
Feb 09, 2021 | 13.08 | 13.08 | 12.76 | 12.97 | 7,889 | +0.04(+0.31%) |
Feb 08, 2021 | 12.78 | 13.23 | 12.75 | 12.93 | 20,467 | +0.13(+1.02%) |
Feb 05, 2021 | 12.89 | 12.89 | 12.67 | 12.80 | 7,000 | +0.27(+2.15%) |
Feb 04, 2021 | 12.32 | 12.64 | 12.32 | 12.53 | 10,375 | +0.31(+2.54%) |
Feb 03, 2021 | 12.50 | 12.58 | 12.22 | 12.22 | 6,767 | -0.18(-1.45%) |
Feb 02, 2021 | 12.79 | 12.79 | 12.22 | 12.40 | 12,175 | -0.02(-0.16%) |
Feb 01, 2021 | 12.80 | 12.80 | 12.20 | 12.42 | 45,524 | -0.08(-0.64%) |
Jan 29, 2021 | 13.10 | 13.50 | 12.50 | 12.50 | 90,300 | -0.80(-6.02%) |
Jan 28, 2021 | 13.75 | 14.10 | 13.30 | 13.30 | 57,616 | -0.45(-3.27%) |
Jan 27, 2021 | 13.00 | 14.35 | 12.97 | 13.75 | 107,541 | +0.15(+1.10%) |
Jan 26, 2021 | 13.35 | 13.71 | 13.35 | 13.60 | 26,492 | +0.22(+1.64%) |
Jan 25, 2021 | 13.20 | 14.00 | 13.17 | 13.38 | 20,886 | +0.05(+0.38%) |
Jan 22, 2021 | 12.99 | 14.00 | 12.99 | 13.33 | 113,400 | +0.53(+4.14%) |
Jan 21, 2021 | 12.68 | 12.92 | 12.58 | 12.80 | 206,298 | +0.10(+0.79%) |
Jan 20, 2021 | 12.68 | 12.74 | 12.68 | 12.70 | 2,745 | -0.04(-0.31%) |
Jan 19, 2021 | 12.35 | 12.75 | 12.21 | 12.74 | 14,155 | +0.52(+4.26%) |
Jan 15, 2021 | 12.31 | 12.49 | 12.12 | 12.22 | 16,000 | -0.17(-1.37%) |
Jan 14, 2021 | 12.57 | 12.57 | 12.38 | 12.39 | 9,368 | +0.08(+0.65%) |
Jan 13, 2021 | 12.66 | 12.70 | 12.15 | 12.31 | 33,825 | -0.33(-2.61%) |
Jan 12, 2021 | 12.87 | 12.90 | 12.58 | 12.64 | 32,174 | -0.30(-2.32%) |
Jan 11, 2021 | 12.81 | 12.96 | 12.81 | 12.94 | 3,994 | -0.03(-0.23%) |
Jan 08, 2021 | 12.79 | 13.00 | 12.79 | 12.97 | 8,600 | +0.00(+0.00%) |
Jan 07, 2021 | 12.95 | 13.05 | 12.91 | 12.97 | 14,680 | -0.15(-1.14%) |
Jan 06, 2021 | 13.14 | 13.20 | 12.90 | 13.12 | 7,714 | +0.04(+0.31%) |
Jan 05, 2021 | 12.97 | 13.15 | 12.97 | 13.08 | 5,061 | +0.04(+0.31%) |
Jan 04, 2021 | 13.42 | 13.42 | 12.80 | 13.04 | 171,264 | +0.04(+0.31%) |
Dec 31, 2020 | 13.00 | 13.00 | 13.00 | 19,496 | -0.14(-1.07%) | |
Dec 30, 2020 | 13.02 | 13.40 | 13.00 | 13.14 | 19,496 | -0.01(-0.08%) |
Dec 29, 2020 | 13.50 | 13.50 | 12.92 | 13.15 | 41,118 | -0.30(-2.23%) |
Dec 28, 2020 | 13.60 | 13.60 | 12.94 | 13.45 | 46,659 | +0.47(+3.62%) |
Dec 24, 2020 | 13.03 | 13.27 | 12.71 | 12.98 | 4,200 | -0.23(-1.74%) |
Dec 23, 2020 | 12.89 | 13.28 | 12.89 | 13.21 | 16,845 | +0.31(+2.40%) |
Dec 22, 2020 | 12.51 | 13.24 | 12.00 | 12.90 | 34,691 | +0.74(+6.09%) |
Dec 21, 2020 | 12.06 | 12.42 | 11.91 | 12.16 | 5,708 | -0.34(-2.72%) |
Dec 18, 2020 | 12.25 | 12.68 | 12.00 | 12.50 | 335,600 | +0.06(+0.48%) |
Dec 17, 2020 | 15.90 | 15.90 | 12.32 | 12.44 | 35,602 | -0.26(-2.05%) |
Dec 16, 2020 | 13.25 | 13.25 | 12.70 | 12.70 | 7,917 | -0.31(-2.38%) |
Dec 15, 2020 | 13.00 | 13.66 | 12.80 | 13.01 | 33,280 | -0.04(-0.31%) |
Dec 14, 2020 | 13.38 | 13.50 | 13.05 | 13.05 | 21,780 | -0.33(-2.47%) |
Dec 11, 2020 | 13.23 | 13.89 | 12.86 | 13.38 | 32,900 | +0.31(+2.37%) |
Dec 10, 2020 | 13.30 | 13.30 | 12.90 | 13.07 | 13,844 | +0.01(+0.08%) |
Dec 09, 2020 | 12.63 | 13.33 | 12.51 | 13.06 | 13,012 | +0.41(+3.24%) |
Dec 08, 2020 | 13.13 | 13.57 | 12.51 | 12.65 | 34,404 | -0.31(-2.39%) |
Dec 07, 2020 | 13.50 | 13.50 | 12.76 | 12.96 | 51,174 | +0.56(+4.52%) |
Dec 04, 2020 | 12.48 | 13.25 | 12.40 | 12.40 | 133,400 | +0.31(+2.56%) |
Dec 03, 2020 | 12.21 | 12.21 | 11.80 | 12.09 | 31,761 | +0.44(+3.78%) |
Dec 02, 2020 | 11.75 | 11.90 | 11.55 | 11.65 | 7,740 | -0.10(-0.85%) |
Dec 01, 2020 | 11.80 | 12.21 | 11.35 | 11.75 | 8,924 | +0.25(+2.17%) |
Nov 30, 2020 | 11.75 | 12.24 | 11.40 | 11.50 | 126,078 | -0.15(-1.29%) |
Nov 27, 2020 | 11.57 | 11.70 | 11.34 | 11.65 | 19,800 | +0.39(+3.46%) |
Nov 25, 2020 | 11.50 | 11.50 | 11.22 | 11.26 | 21,800 | +0.16(+1.44%) |
Nov 24, 2020 | 11.09 | 11.40 | 10.54 | 11.10 | 20,657 | +0.08(+0.73%) |
Nov 23, 2020 | 11.49 | 11.49 | 10.89 | 11.02 | 8,651 | -0.15(-1.34%) |
Nov 20, 2020 | 11.20 | 11.24 | 10.75 | 11.17 | 12,700 | +0.17(+1.55%) |
Nov 19, 2020 | 10.96 | 11.19 | 10.96 | 11.00 | 2,953 | +0.02(+0.18%) |
Nov 18, 2020 | 11.00 | 11.33 | 10.86 | 10.98 | 53,140 | +0.18(+1.67%) |
Nov 17, 2020 | 10.84 | 11.07 | 10.70 | 10.80 | 24,210 | -0.24(-2.17%) |
Nov 16, 2020 | 10.30 | 11.04 | 10.28 | 11.04 | 72,751 | +0.74(+7.18%) |
Nov 13, 2020 | 10.26 | 10.42 | 10.10 | 10.30 | 11,600 | -0.04(-0.39%) |
Nov 12, 2020 | 10.23 | 10.59 | 9.900 | 10.34 | 6,827 | +0.04(+0.39%) |
Nov 11, 2020 | 10.12 | 10.40 | 9.700 | 10.30 | 29,934 | +0.04(+0.39%) |
Nov 10, 2020 | 9.510 | 10.36 | 9.300 | 10.26 | 1,063,611 | +0.78(+8.23%) |
Nov 09, 2020 | 9.039 | 10.53 | 8.795 | 9.480 | 84,610 | +1.00(+11.79%) |
Nov 06, 2020 | 8.380 | 8.490 | 7.860 | 8.480 | 6,700 | +0.14(+1.68%) |
Nov 05, 2020 | 7.910 | 8.350 | 7.590 | 8.340 | 5,344 | +0.60(+7.75%) |
Nov 04, 2020 | 7.860 | 8.180 | 7.710 | 7.740 | 3,875 | +0.38(+5.16%) |
Nov 03, 2020 | 7.950 | 8.470 | 7.360 | 7.360 | 3,399 | -0.14(-1.87%) |
Nov 02, 2020 | 8.320 | 8.320 | 7.500 | 7.500 | 6,946 | -0.42(-5.30%) |
Oct 30, 2020 | 8.430 | 8.460 | 7.760 | 7.920 | 48,200 | -0.69(-8.01%) |
Oct 29, 2020 | 8.140 | 8.610 | 8.020 | 8.610 | 13,179 | +0.51(+6.30%) |
Oct 28, 2020 | 8.360 | 8.630 | 8.100 | 8.100 | 15,904 | -0.48(-5.59%) |
Oct 27, 2020 | 8.530 | 8.690 | 8.400 | 8.580 | 1,904 | +0.21(+2.51%) |
Oct 26, 2020 | 8.470 | 9.050 | 8.370 | 8.370 | 10,315 | -0.27(-3.13%) |
Oct 23, 2020 | 9.180 | 9.180 | 8.540 | 8.640 | 25,300 | -0.48(-5.26%) |
Oct 22, 2020 | 8.510 | 9.135 | 8.430 | 9.120 | 8,453 | +0.71(+8.44%) |
Oct 21, 2020 | 9.230 | 9.230 | 8.410 | 8.410 | 17,615 | -0.54(-6.03%) |
Oct 20, 2020 | 8.700 | 8.990 | 8.400 | 8.950 | 3,636 | +0.18(+2.05%) |
Oct 19, 2020 | 8.580 | 9.100 | 8.530 | 8.770 | 21,245 | +0.21(+2.45%) |
Oct 16, 2020 | 8.790 | 9.110 | 8.540 | 8.560 | 20,200 | +0.15(+1.78%) |
Oct 15, 2020 | 8.350 | 8.730 | 8.061 | 8.410 | 3,699 | -0.19(-2.21%) |
Oct 14, 2020 | 8.110 | 8.710 | 8.110 | 8.600 | 14,773 | +0.49(+6.04%) |
Oct 13, 2020 | 8.680 | 8.680 | 8.110 | 8.110 | 5,307 | -0.47(-5.48%) |
Oct 12, 2020 | 8.840 | 9.000 | 8.470 | 8.580 | 9,812 | -0.32(-3.60%) |
Oct 09, 2020 | 8.750 | 9.050 | 8.200 | 8.900 | 29,500 | +0.13(+1.48%) |
Oct 08, 2020 | 8.500 | 9.100 | 8.500 | 8.770 | 55,662 | +0.45(+5.41%) |
Oct 07, 2020 | 8.650 | 8.650 | 8.000 | 8.320 | 13,839 | +0.06(+0.73%) |
Oct 06, 2020 | 8.400 | 8.890 | 7.820 | 8.260 | 27,369 | +0.11(+1.35%) |
Oct 05, 2020 | 7.350 | 8.150 | 7.350 | 8.150 | 43,928 | +0.82(+11.19%) |
Oct 02, 2020 | 7.570 | 7.900 | 7.120 | 7.330 | 19,500 | -0.39(-5.05%) |
Oct 01, 2020 | 6.900 | 7.750 | 6.900 | 7.720 | 29,439 | +0.77(+11.08%) |
Sep 30, 2020 | 7.270 | 7.270 | 6.685 | 6.950 | 17,788 | -0.20(-2.80%) |
Sep 29, 2020 | 7.530 | 7.530 | 6.900 | 7.150 | 8,294 | +0.14(+2.00%) |
Sep 28, 2020 | 7.150 | 7.190 | 6.980 | 7.010 | 2,678 | +0.06(+0.94%) |
Sep 25, 2020 | 7.026 | 7.250 | 6.900 | 6.945 | 20,700 | +0.12(+1.83%) |
Sep 24, 2020 | 6.790 | 7.075 | 6.750 | 6.820 | 22,106 | -0.25(-3.54%) |
Sep 23, 2020 | 7.390 | 7.800 | 6.950 | 7.070 | 53,227 | -0.19(-2.62%) |
Sep 22, 2020 | 7.200 | 7.530 | 7.180 | 7.260 | 7,460 | +0.08(+1.11%) |
Sep 21, 2020 | 7.450 | 7.610 | 7.100 | 7.180 | 39,706 | -0.25(-3.36%) |
Sep 18, 2020 | 7.680 | 7.884 | 7.395 | 7.430 | 17,300 | -0.40(-5.11%) |
Sep 17, 2020 | 7.730 | 8.030 | 7.500 | 7.830 | 22,555 | -0.14(-1.76%) |
Sep 16, 2020 | 7.010 | 8.190 | 7.010 | 7.970 | 136,402 | +0.89(+12.57%) |
Sep 15, 2020 | 7.668 | 7.668 | 7.040 | 7.080 | 97,071 | -0.54(-7.09%) |
Sep 14, 2020 | 7.170 | 7.620 | 7.170 | 7.620 | 19,621 | +0.31(+4.24%) |
Sep 11, 2020 | 7.060 | 7.540 | 7.060 | 7.310 | 129,900 | +0.24(+3.39%) |
Sep 10, 2020 | 7.000 | 7.730 | 6.970 | 7.070 | 197,589 | -0.19(-2.62%) |
Sep 09, 2020 | 7.320 | 7.700 | 6.970 | 7.260 | 232,250 | +0.17(+2.40%) |
Sep 08, 2020 | 7.290 | 7.320 | 6.740 | 7.090 | 246,263 | +0.21(+3.05%) |
Sep 04, 2020 | 7.010 | 7.740 | 6.670 | 6.880 | 188,900 | -0.33(-4.58%) |
Sep 03, 2020 | 8.010 | 8.010 | 7.160 | 7.210 | 87,370 | -0.42(-5.50%) |
Sep 02, 2020 | 8.690 | 8.800 | 7.600 | 7.630 | 152,251 | -0.92(-10.76%) |
Sep 01, 2020 | 9.500 | 9.500 | 8.330 | 8.550 | 162,050 | -1.22(-12.48%) |