Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2021 | 3.920 | 3.920 | 3.920 | 0 | +0.02(+0.51%) | |
Feb 23, 2021 | 4.050 | 4.153 | 3.720 | 3.900 | 179,174 | -0.33(-7.80%) |
Feb 22, 2021 | 4.270 | 4.320 | 4.090 | 4.230 | 103,584 | -0.07(-1.63%) |
Feb 19, 2021 | 3.990 | 4.460 | 3.990 | 4.300 | 200,900 | +0.24(+5.91%) |
Feb 18, 2021 | 4.380 | 4.420 | 3.980 | 4.060 | 378,725 | -0.38(-8.56%) |
Feb 17, 2021 | 3.980 | 4.800 | 3.760 | 4.440 | 1,264,238 | -1.40(-23.97%) |
Feb 16, 2021 | 5.860 | 5.970 | 5.610 | 5.840 | 80,230 | +0.07(+1.21%) |
Feb 12, 2021 | 5.620 | 5.780 | 5.500 | 5.770 | 89,600 | +0.16(+2.85%) |
Feb 11, 2021 | 5.430 | 5.990 | 5.390 | 5.610 | 226,504 | +0.17(+3.12%) |
Feb 10, 2021 | 5.860 | 5.900 | 5.290 | 5.440 | 165,139 | -0.26(-4.56%) |
Feb 09, 2021 | 5.300 | 5.790 | 5.190 | 5.700 | 295,000 | +0.41(+7.75%) |
Feb 08, 2021 | 4.950 | 5.470 | 4.930 | 5.290 | 262,560 | +0.44(+9.07%) |
Feb 05, 2021 | 5.000 | 5.010 | 4.600 | 4.850 | 177,400 | -0.21(-4.15%) |
Feb 04, 2021 | 5.020 | 5.470 | 5.020 | 5.060 | 267,033 | +0.01(+0.20%) |
Feb 03, 2021 | 4.300 | 5.060 | 4.300 | 5.050 | 374,826 | +0.83(+19.67%) |
Feb 02, 2021 | 4.350 | 4.550 | 4.150 | 4.220 | 289,539 | -0.12(-2.76%) |
Feb 01, 2021 | 4.500 | 4.600 | 4.060 | 4.340 | 217,189 | +0.32(+7.96%) |
Jan 29, 2021 | 4.230 | 4.340 | 3.990 | 4.020 | 134,600 | -0.22(-5.19%) |
Jan 28, 2021 | 5.130 | 5.900 | 3.750 | 4.240 | 1,891,231 | +0.07(+1.67%) |
Jan 27, 2021 | 4.300 | 4.400 | 4.007 | 4.170 | 129,687 | -0.26(-5.86%) |
Jan 26, 2021 | 4.350 | 4.590 | 4.300 | 4.430 | 130,952 | +0.13(+3.02%) |
Jan 25, 2021 | 4.120 | 4.400 | 4.030 | 4.300 | 121,248 | +0.27(+6.70%) |
Jan 22, 2021 | 4.020 | 4.210 | 4.000 | 4.030 | 75,300 | -0.16(-3.82%) |
Jan 21, 2021 | 4.400 | 4.415 | 4.120 | 4.190 | 91,564 | -0.16(-3.68%) |
Jan 20, 2021 | 4.220 | 4.480 | 3.900 | 4.350 | 377,809 | -0.23(-5.02%) |
Jan 19, 2021 | 4.330 | 4.700 | 4.150 | 4.580 | 199,994 | +0.48(+11.71%) |
Jan 15, 2021 | 4.020 | 4.250 | 3.950 | 4.100 | 96,000 | +0.07(+1.74%) |
Jan 14, 2021 | 3.950 | 4.140 | 3.950 | 4.030 | 68,074 | +0.09(+2.28%) |
Jan 13, 2021 | 3.940 | 4.000 | 3.790 | 3.940 | 60,981 | +0.06(+1.55%) |
Jan 12, 2021 | 3.880 | 4.048 | 3.870 | 3.880 | 68,220 | +0.00(+0.00%) |
Jan 11, 2021 | 3.750 | 4.000 | 3.750 | 3.880 | 114,860 | +0.00(+0.00%) |
Jan 08, 2021 | 4.310 | 4.320 | 3.850 | 3.880 | 140,600 | -0.32(-7.62%) |
Jan 07, 2021 | 3.770 | 4.290 | 3.733 | 4.200 | 391,131 | +0.50(+13.51%) |
Jan 06, 2021 | 3.500 | 4.150 | 3.500 | 3.700 | 450,773 | +0.22(+6.32%) |
Jan 05, 2021 | 3.430 | 3.580 | 3.320 | 3.480 | 100,325 | +0.17(+5.14%) |
Jan 04, 2021 | 3.140 | 3.390 | 3.050 | 3.310 | 128,216 | +0.17(+5.41%) |
Dec 31, 2020 | 3.140 | 3.140 | 3.140 | 77,041 | -0.14(-4.27%) | |
Dec 30, 2020 | 3.250 | 3.449 | 3.220 | 3.280 | 77,041 | +0.07(+2.18%) |
Dec 29, 2020 | 3.310 | 3.590 | 3.210 | 3.210 | 71,193 | -0.19(-5.73%) |
Dec 28, 2020 | 3.500 | 3.571 | 3.390 | 3.405 | 43,999 | -0.10(-2.71%) |
Dec 24, 2020 | 3.590 | 3.590 | 3.420 | 3.500 | 31,000 | -0.08(-2.23%) |
Dec 23, 2020 | 3.380 | 3.660 | 3.380 | 3.580 | 72,169 | +0.17(+4.99%) |
Dec 22, 2020 | 3.480 | 3.500 | 3.330 | 3.410 | 62,766 | -0.08(-2.29%) |
Dec 21, 2020 | 3.410 | 3.540 | 3.339 | 3.490 | 76,393 | +0.06(+1.75%) |
Dec 18, 2020 | 3.430 | 3.490 | 3.380 | 3.430 | 62,000 | +0.02(+0.59%) |
Dec 17, 2020 | 3.280 | 3.460 | 3.230 | 3.410 | 179,436 | +0.11(+3.33%) |
Dec 16, 2020 | 3.260 | 3.380 | 3.140 | 3.300 | 86,799 | +0.00(+0.00%) |
Dec 15, 2020 | 3.420 | 3.820 | 3.070 | 3.300 | 1,033,724 | +0.08(+2.48%) |
Dec 14, 2020 | 3.350 | 3.400 | 3.210 | 3.220 | 42,907 | -0.18(-5.29%) |
Dec 11, 2020 | 3.410 | 3.460 | 3.120 | 3.400 | 71,500 | -0.05(-1.45%) |
Dec 10, 2020 | 3.390 | 3.710 | 3.210 | 3.450 | 247,473 | -0.03(-0.86%) |
Dec 09, 2020 | 3.230 | 4.230 | 3.070 | 3.480 | 1,267,445 | +0.32(+10.13%) |
Dec 08, 2020 | 3.160 | 3.240 | 3.110 | 3.160 | 50,083 | +0.00(+0.00%) |
Dec 07, 2020 | 3.220 | 3.260 | 3.130 | 3.160 | 30,421 | -0.02(-0.63%) |
Dec 04, 2020 | 3.220 | 3.287 | 3.100 | 3.180 | 62,700 | +0.02(+0.63%) |
Dec 03, 2020 | 3.160 | 3.240 | 3.120 | 3.160 | 42,915 | -0.01(-0.32%) |
Dec 02, 2020 | 3.200 | 3.250 | 3.100 | 3.170 | 42,240 | -0.03(-0.94%) |
Dec 01, 2020 | 3.170 | 3.290 | 3.051 | 3.200 | 48,425 | +0.03(+0.95%) |
Nov 30, 2020 | 3.350 | 3.380 | 3.130 | 3.170 | 66,461 | -0.14(-4.35%) |
Nov 27, 2020 | 3.190 | 3.330 | 3.116 | 3.314 | 64,400 | +0.12(+3.89%) |
Nov 25, 2020 | 2.980 | 3.220 | 2.980 | 3.190 | 96,600 | +0.16(+5.28%) |
Nov 24, 2020 | 3.140 | 3.140 | 3.000 | 3.030 | 43,040 | +0.01(+0.33%) |
Nov 23, 2020 | 3.060 | 3.150 | 2.940 | 3.020 | 104,990 | -0.03(-0.98%) |
Nov 20, 2020 | 2.920 | 3.050 | 2.854 | 3.050 | 52,900 | +0.16(+5.54%) |
Nov 19, 2020 | 2.900 | 2.900 | 2.780 | 2.890 | 69,790 | +0.01(+0.35%) |
Nov 18, 2020 | 2.800 | 2.940 | 2.600 | 2.880 | 385,276 | -0.02(-0.69%) |
Nov 17, 2020 | 3.060 | 3.240 | 3.050 | 2.900 | 52,373 | -0.25(-7.94%) |
Nov 16, 2020 | 3.130 | 3.240 | 3.110 | 3.150 | 57,370 | +0.05(+1.61%) |
Nov 13, 2020 | 3.100 | 3.180 | 3.020 | 3.100 | 57,600 | +0.05(+1.64%) |
Nov 12, 2020 | 3.020 | 3.160 | 3.020 | 3.050 | 28,549 | +0.02(+0.66%) |
Nov 11, 2020 | 3.180 | 3.185 | 3.025 | 3.030 | 41,256 | -0.14(-4.42%) |
Nov 10, 2020 | 3.180 | 3.230 | 3.010 | 3.170 | 23,523 | -0.01(-0.31%) |
Nov 09, 2020 | 3.230 | 3.300 | 3.110 | 3.180 | 61,144 | +0.09(+2.91%) |
Nov 06, 2020 | 3.100 | 3.230 | 2.970 | 3.090 | 126,100 | +0.14(+4.75%) |
Nov 05, 2020 | 3.040 | 3.040 | 2.820 | 2.950 | 142,551 | -0.06(-1.99%) |
Nov 04, 2020 | 3.080 | 3.170 | 2.850 | 3.010 | 147,101 | -0.05(-1.63%) |
Nov 03, 2020 | 3.050 | 3.270 | 3.050 | 3.060 | 135,736 | +0.01(+0.33%) |
Nov 02, 2020 | 3.570 | 3.570 | 3.010 | 3.050 | 285,050 | -0.44(-12.61%) |
Oct 30, 2020 | 3.420 | 3.600 | 3.380 | 3.490 | 40,400 | +0.04(+1.16%) |
Oct 29, 2020 | 3.390 | 3.500 | 3.310 | 3.450 | 75,663 | +0.06(+1.77%) |
Oct 28, 2020 | 3.780 | 3.790 | 3.390 | 3.390 | 216,773 | -0.29(-7.88%) |
Oct 27, 2020 | 3.690 | 3.870 | 3.660 | 3.680 | 81,684 | -0.01(-0.27%) |
Oct 26, 2020 | 4.100 | 4.150 | 3.620 | 3.690 | 202,951 | -0.39(-9.56%) |
Oct 23, 2020 | 3.810 | 4.200 | 3.679 | 4.080 | 279,300 | +0.38(+10.27%) |
Oct 22, 2020 | 3.480 | 3.730 | 3.450 | 3.700 | 184,827 | +0.27(+7.87%) |
Oct 21, 2020 | 3.500 | 3.520 | 3.340 | 3.430 | 175,056 | +0.08(+2.39%) |
Oct 20, 2020 | 3.750 | 3.810 | 3.220 | 3.350 | 513,710 | -0.64(-16.04%) |
Oct 19, 2020 | 4.000 | 4.140 | 3.800 | 3.990 | 298,692 | -0.02(-0.50%) |
Oct 16, 2020 | 4.130 | 4.300 | 4.000 | 4.010 | 533,000 | -0.33(-7.60%) |
Oct 15, 2020 | 3.630 | 4.400 | 3.550 | 4.340 | 1,965,886 | +0.38(+9.60%) |
Oct 14, 2020 | 4.090 | 5.720 | 3.760 | 3.960 | 49,235,000 | +0.98(+32.89%) |
Oct 13, 2020 | 2.980 | 3.040 | 2.970 | 2.980 | 20,948 | -0.02(-0.67%) |
Oct 12, 2020 | 3.060 | 3.070 | 2.930 | 3.000 | 92,524 | -0.04(-1.32%) |
Oct 09, 2020 | 3.060 | 3.080 | 3.000 | 3.040 | 28,000 | +0.02(+0.66%) |
Oct 08, 2020 | 3.030 | 3.180 | 3.000 | 3.020 | 27,527 | +0.00(+0.00%) |
Oct 07, 2020 | 2.920 | 3.050 | 2.920 | 3.020 | 34,195 | +0.10(+3.42%) |
Oct 06, 2020 | 2.990 | 3.090 | 2.910 | 2.920 | 43,123 | -0.08(-2.67%) |
Oct 05, 2020 | 3.050 | 3.133 | 2.990 | 3.000 | 26,915 | -0.05(-1.64%) |
Oct 02, 2020 | 2.990 | 3.090 | 2.990 | 3.050 | 17,900 | -0.01(-0.33%) |
Oct 01, 2020 | 3.130 | 3.150 | 2.970 | 3.060 | 47,122 | -0.03(-0.97%) |
Sep 30, 2020 | 3.310 | 3.310 | 3.070 | 3.090 | 69,022 | -0.23(-6.93%) |
Sep 29, 2020 | 3.150 | 3.350 | 3.150 | 3.320 | 62,985 | +0.17(+5.40%) |
Sep 28, 2020 | 3.100 | 3.250 | 3.090 | 3.150 | 42,605 | +0.07(+2.27%) |
Sep 25, 2020 | 3.000 | 3.101 | 2.950 | 3.080 | 55,000 | +0.08(+2.67%) |
Sep 24, 2020 | 3.130 | 3.130 | 2.940 | 3.000 | 92,518 | -0.16(-5.06%) |
Sep 23, 2020 | 3.230 | 3.290 | 3.110 | 3.160 | 32,082 | -0.07(-2.17%) |
Sep 22, 2020 | 3.380 | 3.380 | 3.170 | 3.230 | 44,116 | -0.15(-4.44%) |
Sep 21, 2020 | 3.330 | 3.440 | 3.090 | 3.380 | 86,456 | -0.01(-0.29%) |
Sep 18, 2020 | 3.280 | 3.400 | 3.180 | 3.390 | 109,700 | +0.07(+2.11%) |
Sep 17, 2020 | 3.270 | 3.330 | 3.160 | 3.320 | 37,153 | +0.05(+1.53%) |
Sep 16, 2020 | 3.360 | 3.500 | 3.220 | 3.270 | 88,759 | -0.10(-2.97%) |
Sep 15, 2020 | 3.300 | 3.450 | 3.290 | 3.370 | 87,918 | +0.10(+3.06%) |
Sep 14, 2020 | 3.250 | 3.290 | 3.110 | 3.270 | 89,838 | +0.07(+2.19%) |
Sep 11, 2020 | 3.100 | 3.220 | 3.060 | 3.200 | 111,300 | +0.11(+3.56%) |
Sep 10, 2020 | 2.990 | 3.233 | 2.982 | 3.090 | 149,725 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.900 | 3.020 | 110,161 | +0.13(+4.50%) |
Sep 08, 2020 | 2.800 | 2.950 | 2.760 | 2.890 | 75,300 | +0.05(+1.76%) |
Sep 04, 2020 | 2.830 | 2.910 | 2.572 | 2.840 | 201,300 | -0.09(-3.07%) |
Sep 03, 2020 | 3.070 | 3.110 | 2.800 | 2.930 | 271,658 | -0.14(-4.56%) |
Sep 02, 2020 | 3.200 | 3.470 | 3.050 | 3.070 | 528,749 | -0.17(-5.25%) |
Sep 01, 2020 | 3.500 | 3.590 | 3.220 | 3.240 | 312,752 | -0.26(-7.43%) |
Aug 31, 2020 | 3.620 | 3.880 | 3.460 | 3.500 | 906,636 | -0.09(-2.51%) |
Aug 28, 2020 | 3.570 | 3.650 | 3.439 | 3.590 | 234,300 | +0.12(+3.46%) |
Aug 27, 2020 | 3.350 | 3.470 | 3.330 | 3.470 | 132,529 | +0.12(+3.58%) |
Aug 26, 2020 | 3.460 | 3.590 | 3.310 | 3.350 | 182,087 | -0.10(-2.90%) |
Aug 25, 2020 | 3.330 | 3.450 | 3.220 | 3.450 | 181,224 | +0.13(+3.92%) |
Aug 24, 2020 | 3.370 | 3.370 | 3.190 | 3.320 | 250,928 | -0.02(-0.60%) |
Aug 21, 2020 | 3.360 | 3.439 | 3.250 | 3.340 | 291,700 | -0.02(-0.60%) |
Aug 20, 2020 | 3.370 | 3.400 | 3.140 | 3.360 | 582,899 | +0.02(+0.60%) |
Aug 19, 2020 | 3.300 | 3.470 | 3.180 | 3.340 | 347,864 | -0.04(-1.18%) |
Aug 18, 2020 | 3.950 | 3.950 | 3.120 | 3.380 | 2,143,210 | -0.50(-12.89%) |
Aug 17, 2020 | 4.650 | 4.750 | 3.860 | 3.880 | 1,253,929 | -1.90(-32.87%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.780 | 5.780 | 313,500 | -0.26(-4.30%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.900 | 6.040 | 129,053 | -0.13(-2.11%) |
Aug 12, 2020 | 6.330 | 6.753 | 6.100 | 6.170 | 158,378 | -0.15(-2.37%) |
Aug 11, 2020 | 7.020 | 7.350 | 6.300 | 6.320 | 280,151 | -0.74(-10.48%) |
Aug 10, 2020 | 6.490 | 7.250 | 6.450 | 7.060 | 253,285 | +0.70(+11.01%) |
Aug 07, 2020 | 6.520 | 6.670 | 6.280 | 6.360 | 193,000 | -0.24(-3.64%) |
Aug 06, 2020 | 6.300 | 6.740 | 6.130 | 6.600 | 161,935 | +0.29(+4.60%) |
Aug 05, 2020 | 6.430 | 6.430 | 6.120 | 6.310 | 119,529 | -0.09(-1.41%) |
Aug 04, 2020 | 6.110 | 6.470 | 5.976 | 6.400 | 104,414 | +0.27(+4.40%) |
Aug 03, 2020 | 5.980 | 6.300 | 5.770 | 6.130 | 86,007 | +0.26(+4.43%) |
Jul 31, 2020 | 5.960 | 6.080 | 5.670 | 5.870 | 266,100 | +0.04(+0.69%) |
Jul 30, 2020 | 5.590 | 6.170 | 5.510 | 5.830 | 371,267 | +0.11(+1.92%) |
Jul 29, 2020 | 5.860 | 6.150 | 5.610 | 5.720 | 208,233 | -0.15(-2.56%) |
Jul 28, 2020 | 5.490 | 5.970 | 5.450 | 5.870 | 231,044 | +0.34(+6.15%) |
Jul 27, 2020 | 6.150 | 6.320 | 5.430 | 5.530 | 394,173 | -0.70(-11.24%) |
Jul 24, 2020 | 6.430 | 8.320 | 6.030 | 6.230 | 4,488,100 | +0.27(+4.53%) |
Jul 23, 2020 | 6.040 | 6.620 | 5.930 | 5.960 | 245,519 | -0.30(-4.79%) |
Jul 22, 2020 | 6.350 | 6.430 | 6.010 | 6.260 | 175,091 | -0.19(-2.95%) |
Jul 21, 2020 | 5.860 | 6.970 | 5.800 | 6.450 | 675,556 | +0.59(+10.07%) |
Jul 20, 2020 | 5.580 | 5.970 | 5.380 | 5.860 | 245,984 | +0.35(+6.35%) |
Jul 17, 2020 | 4.950 | 5.590 | 4.950 | 5.510 | 472,100 | +0.57(+11.54%) |
Jul 16, 2020 | 5.000 | 5.130 | 4.660 | 4.940 | 173,164 | -0.08(-1.59%) |
Jul 15, 2020 | 4.740 | 5.220 | 4.700 | 5.020 | 556,630 | +0.31(+6.58%) |
Jul 14, 2020 | 4.610 | 4.750 | 4.510 | 4.710 | 143,406 | +0.04(+0.86%) |
Jul 13, 2020 | 5.250 | 5.250 | 4.510 | 4.670 | 701,644 | -0.50(-9.67%) |
Jul 10, 2020 | 5.250 | 5.400 | 5.045 | 5.170 | 303,300 | -0.04(-0.77%) |
Jul 09, 2020 | 5.200 | 5.650 | 5.080 | 5.210 | 385,021 | +0.02(+0.39%) |
Jul 08, 2020 | 5.430 | 5.700 | 5.110 | 5.190 | 259,554 | -0.34(-6.15%) |
Jul 07, 2020 | 5.830 | 6.340 | 5.450 | 5.530 | 419,062 | -0.83(-13.05%) |
Jul 06, 2020 | 6.380 | 6.800 | 5.620 | 6.360 | 1,218,406 | +0.22(+3.58%) |
Jul 02, 2020 | 5.100 | 6.640 | 4.770 | 6.140 | 5,352,400 | +1.73(+39.23%) |