Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.100 | 6.100 | 5.780 | 5.790 | 23,800 | -0.26(-4.30%) |
Apr 29, 2021 | 6.100 | 6.100 | 5.850 | 6.050 | 14,080 | +0.00(+0.00%) |
Apr 28, 2021 | 5.710 | 6.050 | 5.710 | 6.050 | 39,736 | +0.30(+5.22%) |
Apr 27, 2021 | 6.160 | 6.180 | 5.750 | 5.750 | 50,717 | -0.35(-5.74%) |
Apr 26, 2021 | 5.560 | 6.300 | 5.550 | 6.100 | 103,996 | +0.55(+9.91%) |
Apr 23, 2021 | 5.630 | 5.650 | 5.350 | 5.550 | 39,900 | +0.15(+2.78%) |
Apr 22, 2021 | 5.550 | 5.650 | 5.350 | 5.400 | 31,926 | -0.15(-2.70%) |
Apr 21, 2021 | 5.850 | 5.890 | 5.550 | 5.550 | 56,097 | -0.20(-3.48%) |
Apr 20, 2021 | 5.780 | 5.950 | 5.650 | 5.750 | 38,044 | -0.05(-0.86%) |
Apr 19, 2021 | 6.000 | 6.160 | 5.750 | 5.800 | 41,978 | -0.22(-3.65%) |
Apr 16, 2021 | 6.000 | 6.120 | 5.950 | 6.020 | 45,700 | +0.12(+2.03%) |
Apr 15, 2021 | 5.740 | 5.900 | 5.740 | 5.900 | 11,440 | +0.20(+3.51%) |
Apr 14, 2021 | 5.720 | 5.900 | 5.640 | 5.700 | 47,916 | -0.02(-0.35%) |
Apr 13, 2021 | 5.970 | 5.970 | 5.720 | 5.720 | 29,307 | -0.25(-4.19%) |
Apr 12, 2021 | 6.060 | 6.100 | 5.910 | 5.970 | 14,419 | -0.06(-1.00%) |
Apr 09, 2021 | 5.700 | 6.100 | 5.700 | 6.030 | 27,200 | +0.28(+4.87%) |
Apr 08, 2021 | 5.760 | 5.840 | 5.680 | 5.750 | 33,592 | +0.00(+0.00%) |
Apr 07, 2021 | 5.970 | 5.970 | 5.740 | 5.750 | 28,477 | +0.00(+0.00%) |
Apr 06, 2021 | 5.800 | 5.900 | 5.710 | 5.750 | 32,204 | +0.05(+0.88%) |
Apr 05, 2021 | 6.250 | 6.290 | 5.660 | 5.700 | 100,229 | -0.54(-8.65%) |
Apr 01, 2021 | 6.240 | 6.240 | 6.240 | 0 | +0.50(+8.71%) | |
Mar 31, 2021 | 5.440 | 5.740 | 5.300 | 5.740 | 57,445 | +0.49(+9.33%) |
Mar 30, 2021 | 5.650 | 5.750 | 5.250 | 5.250 | 95,880 | -0.40(-7.08%) |
Mar 29, 2021 | 5.630 | 5.680 | 5.400 | 5.650 | 54,319 | -0.06(-1.05%) |
Mar 26, 2021 | 5.450 | 5.710 | 5.400 | 5.710 | 40,200 | +0.25(+4.58%) |
Mar 25, 2021 | 5.600 | 5.670 | 5.320 | 5.460 | 132,330 | -0.06(-1.09%) |
Mar 24, 2021 | 5.750 | 5.750 | 5.130 | 5.520 | 92,278 | +0.12(+2.22%) |
Mar 23, 2021 | 5.820 | 5.990 | 5.400 | 5.400 | 71,692 | -0.48(-8.16%) |
Mar 22, 2021 | 5.600 | 5.900 | 5.600 | 5.880 | 36,748 | +0.22(+3.89%) |
Mar 19, 2021 | 6.190 | 6.190 | 5.620 | 5.660 | 122,700 | -0.29(-4.87%) |
Mar 18, 2021 | 6.400 | 6.400 | 5.860 | 5.950 | 140,726 | -0.21(-3.41%) |
Mar 17, 2021 | 6.390 | 6.510 | 6.010 | 6.160 | 109,157 | -0.21(-3.30%) |
Mar 16, 2021 | 6.350 | 6.440 | 6.250 | 6.370 | 89,204 | +0.07(+1.11%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.260 | 6.300 | 117,669 | -0.14(-2.17%) |
Mar 12, 2021 | 6.500 | 6.540 | 6.380 | 6.440 | 54,900 | -0.16(-2.42%) |
Mar 11, 2021 | 6.510 | 6.600 | 6.450 | 6.600 | 33,227 | +0.20(+3.12%) |
Mar 10, 2021 | 6.710 | 7.000 | 6.400 | 6.400 | 67,283 | -0.40(-5.88%) |
Mar 09, 2021 | 6.250 | 6.800 | 6.250 | 6.800 | 62,966 | +0.60(+9.68%) |
Mar 08, 2021 | 6.730 | 6.730 | 6.200 | 6.200 | 69,105 | -0.40(-6.06%) |
Mar 05, 2021 | 6.600 | 6.800 | 6.350 | 6.600 | 108,300 | +0.12(+1.85%) |
Mar 04, 2021 | 6.950 | 7.140 | 6.460 | 6.480 | 125,670 | -0.50(-7.16%) |
Mar 03, 2021 | 7.200 | 7.670 | 6.900 | 6.980 | 69,081 | -0.14(-1.97%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.990 | 7.120 | 52,525 | +0.07(+0.99%) |
Mar 01, 2021 | 7.290 | 7.290 | 6.990 | 7.050 | 70,136 | +0.01(+0.14%) |
Feb 26, 2021 | 6.870 | 7.250 | 6.500 | 7.040 | 410,800 | -0.96(-12.00%) |
Feb 25, 2021 | 7.980 | 8.280 | 7.900 | 8.000 | 44,331 | +0.00(+0.00%) |
Feb 24, 2021 | 7.360 | 8.080 | 7.360 | 8.000 | 60,445 | +0.75(+10.34%) |
Feb 23, 2021 | 8.000 | 8.150 | 7.230 | 7.250 | 69,645 | -0.82(-10.16%) |
Feb 22, 2021 | 8.100 | 8.100 | 7.870 | 8.070 | 63,934 | +0.56(+7.46%) |
Feb 19, 2021 | 7.560 | 8.120 | 7.490 | 7.510 | 93,500 | +0.01(+0.13%) |
Feb 18, 2021 | 7.800 | 8.090 | 7.075 | 7.500 | 115,315 | -0.68(-8.31%) |
Feb 17, 2021 | 8.330 | 8.930 | 8.180 | 8.180 | 105,961 | -0.07(-0.85%) |
Feb 16, 2021 | 8.980 | 9.000 | 7.990 | 8.250 | 166,178 | +0.25(+3.12%) |
Feb 12, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
Feb 11, 2021 | 6.360 | 9.880 | 6.360 | 7.990 | 315,739 | +1.67(+26.42%) |
Feb 10, 2021 | 6.470 | 6.780 | 5.990 | 6.320 | 160,927 | +0.16(+2.60%) |
Feb 09, 2021 | 5.930 | 6.490 | 5.930 | 6.160 | 209,301 | +0.25(+4.23%) |
Feb 08, 2021 | 5.570 | 5.950 | 5.460 | 5.910 | 188,310 | +0.33(+5.91%) |
Feb 05, 2021 | 5.070 | 5.640 | 5.030 | 5.580 | 136,600 | +0.53(+10.50%) |
Feb 04, 2021 | 4.850 | 5.090 | 4.850 | 5.050 | 86,420 | +0.37(+7.91%) |
Feb 03, 2021 | 4.900 | 5.090 | 4.660 | 4.680 | 131,582 | -0.19(-3.90%) |
Feb 02, 2021 | 4.800 | 4.990 | 4.750 | 4.870 | 36,778 | +0.07(+1.46%) |
Feb 01, 2021 | 4.950 | 4.980 | 4.720 | 4.800 | 53,110 | -0.05(-1.03%) |
Jan 29, 2021 | 4.900 | 5.010 | 4.500 | 4.850 | 92,200 | -0.16(-3.19%) |
Jan 28, 2021 | 4.640 | 5.010 | 4.550 | 5.010 | 98,367 | +0.19(+3.94%) |
Jan 27, 2021 | 4.920 | 5.090 | 4.110 | 4.820 | 230,803 | -0.12(-2.43%) |
Jan 26, 2021 | 4.350 | 5.050 | 4.350 | 4.940 | 149,685 | +0.01(+0.20%) |
Jan 25, 2021 | 5.000 | 5.350 | 4.720 | 4.930 | 167,614 | +0.02(+0.41%) |
Jan 22, 2021 | 4.900 | 5.080 | 4.750 | 4.910 | 274,700 | +0.19(+4.03%) |
Jan 21, 2021 | 4.450 | 4.850 | 4.420 | 4.720 | 134,055 | +0.23(+5.12%) |
Jan 20, 2021 | 4.450 | 4.500 | 4.040 | 4.490 | 148,830 | +0.08(+1.81%) |
Jan 19, 2021 | 4.330 | 4.410 | 4.200 | 4.410 | 106,667 | +0.25(+6.01%) |
Jan 18, 2021 | 4.110 | 4.280 | 4.040 | 4.160 | 78,837 | +0.11(+2.72%) |
Jan 15, 2021 | 3.780 | 4.050 | 3.780 | 4.050 | 148,500 | +0.39(+10.66%) |
Jan 14, 2021 | 3.530 | 3.770 | 3.530 | 3.660 | 83,435 | +0.11(+3.10%) |
Jan 13, 2021 | 3.660 | 3.790 | 3.520 | 3.550 | 72,021 | -0.05(-1.39%) |
Jan 12, 2021 | 3.780 | 3.800 | 3.600 | 3.600 | 36,439 | -0.19(-5.01%) |
Jan 11, 2021 | 3.900 | 3.900 | 3.720 | 3.790 | 41,770 | +0.04(+1.07%) |
Jan 08, 2021 | 3.800 | 3.810 | 3.540 | 3.750 | 73,100 | +0.08(+2.18%) |
Jan 07, 2021 | 3.700 | 3.890 | 3.670 | 3.670 | 68,264 | +0.04(+1.10%) |
Jan 06, 2021 | 3.600 | 4.100 | 3.600 | 3.630 | 205,940 | +0.07(+1.97%) |
Jan 05, 2021 | 3.870 | 3.890 | 3.180 | 3.560 | 264,695 | -0.27(-7.05%) |
Jan 04, 2021 | 4.240 | 4.240 | 3.520 | 3.830 | 191,969 | -0.35(-8.37%) |
Dec 31, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.09(+2.20%) | |
Dec 30, 2020 | 4.490 | 4.500 | 3.950 | 4.090 | 164,856 | -0.38(-8.50%) |
Dec 29, 2020 | 4.500 | 4.740 | 4.470 | 4.470 | 83,979 | +0.13(+3.00%) |
Dec 24, 2020 | 4.340 | 4.340 | 4.340 | 0 | -0.20(-4.41%) | |
Dec 23, 2020 | 5.200 | 5.200 | 4.400 | 4.540 | 111,851 | -0.19(-4.02%) |
Dec 22, 2020 | 4.990 | 5.390 | 4.690 | 4.730 | 82,000 | -0.28(-5.59%) |
Dec 21, 2020 | 5.400 | 5.490 | 4.960 | 5.010 | 86,680 | -0.31(-5.83%) |
Dec 18, 2020 | 4.870 | 5.480 | 4.800 | 5.320 | 109,700 | +0.52(+10.83%) |
Dec 17, 2020 | 5.010 | 5.100 | 4.610 | 4.800 | 164,210 | -0.26(-5.14%) |
Dec 16, 2020 | 5.560 | 5.560 | 4.900 | 5.060 | 140,750 | -0.26(-4.89%) |
Dec 15, 2020 | 6.890 | 6.990 | 5.250 | 5.320 | 307,288 | -1.03(-16.22%) |
Dec 14, 2020 | 6.000 | 7.000 | 5.710 | 6.350 | 345,248 | +0.75(+13.39%) |
Dec 11, 2020 | 5.240 | 6.000 | 5.220 | 5.600 | 197,400 | +0.40(+7.69%) |
Dec 10, 2020 | 4.800 | 5.390 | 4.700 | 5.200 | 281,367 | +0.20(+4.00%) |
Dec 09, 2020 | 4.900 | 5.400 | 4.900 | 5.000 | 157,971 | +0.05(+1.01%) |
Dec 08, 2020 | 4.490 | 5.090 | 4.470 | 4.950 | 103,437 | +0.46(+10.24%) |
Dec 07, 2020 | 4.400 | 4.520 | 4.250 | 4.490 | 60,310 | +0.15(+3.46%) |
Dec 04, 2020 | 4.650 | 4.690 | 4.230 | 4.340 | 61,300 | -0.35(-7.46%) |
Dec 03, 2020 | 4.580 | 4.690 | 4.000 | 4.690 | 221,377 | +0.09(+1.96%) |
Dec 02, 2020 | 4.750 | 4.750 | 4.530 | 4.600 | 41,878 | +0.00(+0.00%) |
Dec 01, 2020 | 4.950 | 5.140 | 4.600 | 4.600 | 69,380 | -0.35(-7.07%) |
Nov 30, 2020 | 5.000 | 5.250 | 4.900 | 4.950 | 80,926 | -0.05(-1.00%) |
Nov 27, 2020 | 4.800 | 5.000 | 4.600 | 5.000 | 63,800 | +0.20(+4.17%) |
Nov 26, 2020 | 5.000 | 5.000 | 4.800 | 4.800 | 16,006 | -0.16(-3.23%) |
Nov 25, 2020 | 5.010 | 5.300 | 4.960 | 4.960 | 59,987 | -0.09(-1.78%) |
Nov 24, 2020 | 5.150 | 5.500 | 5.000 | 5.050 | 131,606 | +0.00(+0.00%) |
Nov 23, 2020 | 4.900 | 5.250 | 4.850 | 5.050 | 93,436 | +0.34(+7.22%) |
Nov 20, 2020 | 4.700 | 4.800 | 4.590 | 4.710 | 26,642 | +0.01(+0.21%) |
Nov 19, 2020 | 4.440 | 4.700 | 4.430 | 4.700 | 49,398 | +0.36(+8.29%) |
Nov 18, 2020 | 3.890 | 4.400 | 3.890 | 4.340 | 68,120 | +0.68(+18.58%) |
Nov 17, 2020 | 4.450 | 4.720 | 3.500 | 3.660 | 180,755 | -0.90(-19.74%) |
Nov 16, 2020 | 5.000 | 5.100 | 4.250 | 4.560 | 157,540 | -0.44(-8.80%) |
Nov 13, 2020 | 4.220 | 5.850 | 4.220 | 5.000 | 112,608 | +0.80(+19.05%) |
Nov 12, 2020 | 3.850 | 4.290 | 3.850 | 4.200 | 94,070 | +0.35(+9.09%) |
Nov 11, 2020 | 3.800 | 4.100 | 3.800 | 3.850 | 57,265 | +0.05(+1.32%) |
Nov 10, 2020 | 3.260 | 3.900 | 3.260 | 3.800 | 46,061 | +0.56(+17.28%) |
Nov 09, 2020 | 3.250 | 3.500 | 3.190 | 3.240 | 98,046 | +0.14(+4.52%) |
Nov 06, 2020 | 2.950 | 3.200 | 2.950 | 3.100 | 48,393 | +0.21(+7.27%) |
Nov 05, 2020 | 2.700 | 3.100 | 2.700 | 2.890 | 67,717 | +0.24(+9.06%) |
Nov 04, 2020 | 2.650 | 2.700 | 2.600 | 2.650 | 48,125 | +0.00(+0.00%) |
Nov 03, 2020 | 2.680 | 2.710 | 2.650 | 2.650 | 17,626 | -0.03(-1.12%) |
Nov 02, 2020 | 2.650 | 2.680 | 2.510 | 2.680 | 38,651 | +0.03(+1.13%) |
Oct 30, 2020 | 2.680 | 2.680 | 2.600 | 2.650 | 14,430 | +0.00(+0.00%) |
Oct 29, 2020 | 2.650 | 2.740 | 2.600 | 2.650 | 42,483 | +0.09(+3.52%) |
Oct 28, 2020 | 2.630 | 2.630 | 2.500 | 2.560 | 69,219 | -0.09(-3.40%) |
Oct 27, 2020 | 2.530 | 2.650 | 2.500 | 2.650 | 44,015 | +0.15(+6.00%) |
Oct 26, 2020 | 2.530 | 2.570 | 2.480 | 2.500 | 27,395 | +0.02(+0.81%) |
Oct 23, 2020 | 2.680 | 2.680 | 2.310 | 2.480 | 30,359 | -0.21(-7.81%) |
Oct 22, 2020 | 2.650 | 2.770 | 2.590 | 2.690 | 76,588 | +0.04(+1.51%) |
Oct 21, 2020 | 2.770 | 2.770 | 2.550 | 2.650 | 31,161 | -0.12(-4.33%) |
Oct 20, 2020 | 2.820 | 2.820 | 2.740 | 2.770 | 27,174 | -0.07(-2.46%) |
Oct 19, 2020 | 2.850 | 2.880 | 2.750 | 2.840 | 32,311 | +0.04(+1.43%) |
Oct 16, 2020 | 2.820 | 2.830 | 2.800 | 2.800 | 9,193 | -0.03(-1.06%) |
Oct 15, 2020 | 2.850 | 2.850 | 2.770 | 2.830 | 9,000 | +0.07(+2.54%) |
Oct 14, 2020 | 2.950 | 2.950 | 2.720 | 2.760 | 142,114 | -0.24(-8.00%) |
Oct 13, 2020 | 2.980 | 3.100 | 2.750 | 3.000 | 56,673 | +0.25(+9.09%) |
Oct 09, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.06(+2.23%) | |
Oct 08, 2020 | 2.930 | 2.940 | 2.540 | 2.690 | 225,186 | -0.26(-8.81%) |
Oct 07, 2020 | 2.700 | 2.950 | 2.250 | 2.950 | 256,848 | +0.25(+9.26%) |