Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.600 | 9.600 | 9.600 | 0 | -0.22(-2.24%) | |
Apr 29, 2021 | 9.760 | 9.860 | 9.510 | 9.820 | 83,347 | +0.24(+2.51%) |
Apr 28, 2021 | 9.400 | 9.620 | 9.150 | 9.580 | 131,687 | +0.36(+3.90%) |
Apr 27, 2021 | 9.000 | 9.260 | 8.940 | 9.220 | 50,686 | +0.26(+2.90%) |
Apr 26, 2021 | 8.790 | 9.050 | 8.786 | 8.960 | 53,086 | +0.17(+1.93%) |
Apr 23, 2021 | 8.955 | 8.955 | 8.760 | 8.790 | 25,300 | +0.05(+0.57%) |
Apr 22, 2021 | 8.720 | 8.870 | 8.620 | 8.740 | 32,352 | +0.00(+0.00%) |
Apr 21, 2021 | 8.640 | 8.810 | 8.570 | 8.740 | 34,265 | +0.08(+0.87%) |
Apr 20, 2021 | 9.050 | 9.050 | 8.630 | 8.665 | 41,529 | -0.39(-4.25%) |
Apr 19, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 58,853 | +0.06(+0.67%) |
Apr 16, 2021 | 8.700 | 9.010 | 8.660 | 8.990 | 43,100 | +0.29(+3.33%) |
Apr 15, 2021 | 8.700 | 8.770 | 8.530 | 8.700 | 24,635 | +0.05(+0.58%) |
Apr 14, 2021 | 8.340 | 8.910 | 8.340 | 8.650 | 44,099 | -0.02(-0.23%) |
Apr 13, 2021 | 8.510 | 8.710 | 8.430 | 8.670 | 41,421 | +0.15(+1.76%) |
Apr 12, 2021 | 8.950 | 8.950 | 8.500 | 8.520 | 49,324 | -0.42(-4.70%) |
Apr 09, 2021 | 9.090 | 9.090 | 8.850 | 8.940 | 28,000 | +0.04(+0.45%) |
Apr 08, 2021 | 8.940 | 8.960 | 8.840 | 8.900 | 28,873 | -0.03(-0.34%) |
Apr 07, 2021 | 9.190 | 9.230 | 8.880 | 8.930 | 39,104 | -0.24(-2.62%) |
Apr 06, 2021 | 9.370 | 9.470 | 9.130 | 9.170 | 69,894 | -0.17(-1.82%) |
Apr 05, 2021 | 9.160 | 9.370 | 9.100 | 9.340 | 40,739 | +0.18(+1.97%) |
Apr 01, 2021 | 8.800 | 9.250 | 8.800 | 9.160 | 74,000 | +0.44(+5.05%) |
Mar 31, 2021 | 8.790 | 8.850 | 8.630 | 8.720 | 72,783 | +0.00(+0.00%) |
Mar 30, 2021 | 8.490 | 8.810 | 8.490 | 8.720 | 104,809 | +0.19(+2.23%) |
Mar 29, 2021 | 8.870 | 9.050 | 8.480 | 8.530 | 65,195 | -0.42(-4.69%) |
Mar 26, 2021 | 8.760 | 9.190 | 8.720 | 8.950 | 44,000 | -0.05(-0.56%) |
Mar 25, 2021 | 8.540 | 9.020 | 8.520 | 9.000 | 78,629 | +0.33(+3.81%) |
Mar 24, 2021 | 9.000 | 9.190 | 8.650 | 8.670 | 62,869 | -0.25(-2.80%) |
Mar 23, 2021 | 9.240 | 9.340 | 8.850 | 8.920 | 78,735 | -0.47(-5.01%) |
Mar 22, 2021 | 9.600 | 9.600 | 9.360 | 9.390 | 65,018 | -0.14(-1.47%) |
Mar 19, 2021 | 9.440 | 9.620 | 9.243 | 9.530 | 235,300 | -0.01(-0.10%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.460 | 9.540 | 175,861 | -0.44(-4.41%) |
Mar 17, 2021 | 9.510 | 9.980 | 9.500 | 9.980 | 126,152 | +0.40(+4.18%) |
Mar 16, 2021 | 10.07 | 10.09 | 9.500 | 9.580 | 88,962 | -0.52(-5.15%) |
Mar 15, 2021 | 9.750 | 10.17 | 9.750 | 10.10 | 195,566 | +0.24(+2.43%) |
Mar 12, 2021 | 10.01 | 10.08 | 9.840 | 9.860 | 134,000 | -0.05(-0.50%) |
Mar 11, 2021 | 9.630 | 10.04 | 9.620 | 9.910 | 300,109 | +0.35(+3.66%) |
Mar 10, 2021 | 9.640 | 9.685 | 9.440 | 9.560 | 222,067 | +0.11(+1.16%) |
Mar 09, 2021 | 9.340 | 9.720 | 9.250 | 9.450 | 221,687 | +0.20(+2.16%) |
Mar 08, 2021 | 8.850 | 9.350 | 8.780 | 9.250 | 588,345 | +0.35(+3.93%) |
Mar 05, 2021 | 9.100 | 9.160 | 8.450 | 8.900 | 437,900 | -0.14(-1.55%) |
Mar 04, 2021 | 9.360 | 9.500 | 8.830 | 9.040 | 126,806 | -0.44(-4.64%) |
Mar 03, 2021 | 9.600 | 9.755 | 9.350 | 9.480 | 375,987 | -0.08(-0.84%) |
Mar 02, 2021 | 9.500 | 9.710 | 9.480 | 9.560 | 286,534 | -0.05(-0.52%) |
Mar 01, 2021 | 9.700 | 9.820 | 9.400 | 9.610 | 246,907 | +0.34(+3.67%) |
Feb 26, 2021 | 9.460 | 9.730 | 9.090 | 9.270 | 68,900 | -0.23(-2.42%) |
Feb 25, 2021 | 9.940 | 10.00 | 9.470 | 9.500 | 59,007 | -0.45(-4.52%) |
Feb 24, 2021 | 9.740 | 10.03 | 9.650 | 9.950 | 111,881 | +0.22(+2.26%) |
Feb 23, 2021 | 9.790 | 9.820 | 9.230 | 9.730 | 265,382 | -0.22(-2.21%) |
Feb 22, 2021 | 10.24 | 10.30 | 9.890 | 9.950 | 118,573 | -0.36(-3.49%) |
Feb 19, 2021 | 10.56 | 10.66 | 10.29 | 10.31 | 289,800 | -0.21(-2.00%) |
Feb 18, 2021 | 10.43 | 10.81 | 10.39 | 10.52 | 207,584 | -0.09(-0.85%) |
Feb 17, 2021 | 10.67 | 10.74 | 10.27 | 10.61 | 199,447 | -0.20(-1.85%) |
Feb 16, 2021 | 11.09 | 11.10 | 10.78 | 10.81 | 53,318 | -0.10(-0.92%) |
Feb 12, 2021 | 10.84 | 11.15 | 10.81 | 10.91 | 135,800 | +0.02(+0.18%) |
Feb 11, 2021 | 11.00 | 11.19 | 10.56 | 10.89 | 132,224 | -0.06(-0.55%) |
Feb 10, 2021 | 10.82 | 11.08 | 10.66 | 10.95 | 365,962 | +0.33(+3.11%) |
Feb 09, 2021 | 10.45 | 10.65 | 10.17 | 10.62 | 233,220 | +0.20(+1.92%) |
Feb 08, 2021 | 10.37 | 10.42 | 9.811 | 10.42 | 274,527 | +0.63(+6.44%) |
Feb 05, 2021 | 9.000 | 9.940 | 9.000 | 9.790 | 896,000 | +0.88(+9.88%) |
Feb 04, 2021 | 8.790 | 9.320 | 8.790 | 8.910 | 286,849 | +0.25(+2.89%) |
Feb 03, 2021 | 8.410 | 8.780 | 8.410 | 8.660 | 114,472 | +0.30(+3.59%) |
Feb 02, 2021 | 8.470 | 8.640 | 8.310 | 8.360 | 81,790 | -0.04(-0.48%) |
Feb 01, 2021 | 7.940 | 8.400 | 7.940 | 8.400 | 177,037 | +0.54(+6.87%) |
Jan 29, 2021 | 8.050 | 8.280 | 7.670 | 7.860 | 206,000 | -0.25(-3.08%) |
Jan 28, 2021 | 8.300 | 8.480 | 7.870 | 8.110 | 178,912 | -0.20(-2.41%) |
Jan 27, 2021 | 7.750 | 8.596 | 7.660 | 8.310 | 368,433 | +0.40(+5.06%) |
Jan 26, 2021 | 7.950 | 8.000 | 7.700 | 7.910 | 173,486 | +0.12(+1.54%) |
Jan 25, 2021 | 7.450 | 7.860 | 7.380 | 7.790 | 213,145 | +0.37(+4.99%) |
Jan 22, 2021 | 6.930 | 7.490 | 6.930 | 7.420 | 131,600 | +0.28(+3.92%) |
Jan 21, 2021 | 7.170 | 7.200 | 7.020 | 7.140 | 161,918 | +0.05(+0.71%) |
Jan 20, 2021 | 7.460 | 7.560 | 7.090 | 7.090 | 229,258 | -0.27(-3.67%) |
Jan 19, 2021 | 7.100 | 7.500 | 7.100 | 7.360 | 152,249 | +0.29(+4.10%) |
Jan 15, 2021 | 7.010 | 7.150 | 6.840 | 7.070 | 109,000 | +0.18(+2.61%) |
Jan 14, 2021 | 6.360 | 7.020 | 6.360 | 6.890 | 557,120 | +0.63(+10.06%) |
Jan 13, 2021 | 6.670 | 6.670 | 6.223 | 6.260 | 139,689 | -0.18(-2.80%) |
Jan 12, 2021 | 6.210 | 6.470 | 6.200 | 6.440 | 263,385 | +0.21(+3.37%) |
Jan 11, 2021 | 6.040 | 6.280 | 6.040 | 6.230 | 271,439 | +0.06(+0.97%) |
Jan 08, 2021 | 6.180 | 6.280 | 6.090 | 6.170 | 172,100 | +0.03(+0.49%) |
Jan 07, 2021 | 6.070 | 6.180 | 6.000 | 6.140 | 84,172 | +0.10(+1.66%) |
Jan 06, 2021 | 5.770 | 6.190 | 5.750 | 6.040 | 317,306 | +0.36(+6.34%) |
Jan 05, 2021 | 5.750 | 5.820 | 5.680 | 5.680 | 203,114 | -0.10(-1.73%) |
Jan 04, 2021 | 5.850 | 5.950 | 5.630 | 5.780 | 404,102 | -0.11(-1.87%) |
Dec 31, 2020 | 5.890 | 5.890 | 5.890 | 147,018 | -0.24(-3.92%) | |
Dec 30, 2020 | 6.250 | 6.430 | 6.110 | 6.130 | 147,018 | -0.23(-3.62%) |
Dec 29, 2020 | 6.300 | 6.370 | 6.100 | 6.360 | 241,498 | +0.12(+1.92%) |
Dec 28, 2020 | 6.120 | 6.405 | 6.120 | 6.240 | 154,571 | +0.17(+2.80%) |
Dec 24, 2020 | 6.090 | 6.150 | 5.850 | 6.070 | 139,300 | +0.01(+0.17%) |
Dec 23, 2020 | 5.980 | 6.090 | 5.830 | 6.060 | 307,120 | +0.16(+2.71%) |
Dec 22, 2020 | 5.500 | 6.000 | 5.500 | 5.900 | 1,258,363 | +0.37(+6.69%) |
Dec 21, 2020 | 5.460 | 5.650 | 5.450 | 5.530 | 1,179,919 | -0.19(-3.32%) |
Dec 18, 2020 | 5.400 | 5.920 | 5.360 | 5.720 | 255,100 | +0.32(+5.93%) |
Dec 17, 2020 | 5.320 | 5.450 | 5.180 | 5.400 | 119,176 | +0.06(+1.12%) |
Dec 16, 2020 | 5.360 | 5.433 | 5.236 | 5.340 | 62,221 | +0.02(+0.38%) |
Dec 15, 2020 | 5.000 | 5.390 | 5.000 | 5.320 | 93,285 | +0.32(+6.40%) |
Dec 14, 2020 | 5.390 | 5.410 | 4.960 | 5.000 | 62,558 | -0.30(-5.66%) |
Dec 11, 2020 | 5.330 | 5.480 | 5.110 | 5.300 | 79,700 | -0.02(-0.38%) |
Dec 10, 2020 | 5.300 | 5.420 | 5.250 | 5.320 | 63,531 | -0.01(-0.19%) |
Dec 09, 2020 | 5.360 | 5.470 | 5.250 | 5.330 | 70,163 | -0.06(-1.11%) |
Dec 08, 2020 | 5.410 | 5.450 | 5.320 | 5.390 | 63,381 | -0.02(-0.37%) |
Dec 07, 2020 | 5.440 | 5.620 | 5.390 | 5.410 | 49,636 | -0.06(-1.10%) |
Dec 04, 2020 | 5.320 | 5.520 | 5.320 | 5.470 | 144,900 | +0.16(+3.01%) |
Dec 03, 2020 | 5.480 | 5.540 | 5.260 | 5.310 | 100,091 | -0.20(-3.63%) |
Dec 02, 2020 | 5.410 | 5.600 | 5.320 | 5.510 | 86,847 | +0.06(+1.10%) |
Dec 01, 2020 | 5.400 | 5.510 | 5.277 | 5.450 | 105,388 | +0.07(+1.30%) |
Nov 30, 2020 | 5.360 | 5.450 | 5.210 | 5.380 | 156,259 | +0.04(+0.75%) |
Nov 27, 2020 | 5.270 | 5.390 | 5.260 | 5.340 | 29,800 | -0.09(-1.66%) |
Nov 25, 2020 | 5.490 | 5.490 | 5.350 | 5.430 | 88,100 | -0.06(-1.09%) |
Nov 24, 2020 | 5.100 | 5.510 | 5.060 | 5.490 | 200,734 | +0.47(+9.36%) |
Nov 23, 2020 | 5.140 | 5.279 | 5.010 | 5.020 | 120,821 | -0.04(-0.79%) |
Nov 20, 2020 | 5.250 | 5.292 | 5.040 | 5.060 | 124,800 | -0.21(-3.98%) |
Nov 19, 2020 | 5.280 | 5.314 | 5.020 | 5.270 | 169,451 | +0.09(+1.74%) |
Nov 18, 2020 | 5.050 | 5.370 | 5.050 | 5.180 | 145,481 | +0.28(+5.71%) |
Nov 17, 2020 | 4.850 | 4.990 | 4.630 | 4.900 | 67,737 | +0.06(+1.24%) |
Nov 16, 2020 | 4.580 | 4.950 | 4.560 | 4.840 | 106,559 | +0.34(+7.56%) |
Nov 13, 2020 | 4.490 | 4.728 | 4.460 | 4.500 | 86,800 | +0.08(+1.81%) |
Nov 12, 2020 | 4.270 | 4.500 | 4.270 | 4.420 | 114,685 | +0.12(+2.79%) |
Nov 11, 2020 | 4.200 | 4.465 | 4.130 | 4.300 | 148,503 | +0.14(+3.37%) |
Nov 10, 2020 | 3.900 | 4.170 | 3.900 | 4.160 | 58,441 | +0.09(+2.21%) |
Nov 09, 2020 | 4.150 | 4.280 | 3.865 | 4.070 | 165,339 | +0.28(+7.39%) |
Nov 06, 2020 | 4.030 | 4.100 | 3.700 | 3.790 | 166,900 | -0.41(-9.76%) |
Nov 05, 2020 | 3.660 | 4.270 | 3.660 | 4.200 | 138,188 | +0.59(+16.34%) |
Nov 04, 2020 | 3.680 | 3.770 | 3.545 | 3.610 | 100,912 | -0.14(-3.73%) |
Nov 03, 2020 | 3.900 | 3.900 | 3.660 | 3.750 | 71,831 | -0.06(-1.57%) |
Nov 02, 2020 | 3.660 | 3.940 | 3.560 | 3.810 | 83,788 | +0.14(+3.81%) |
Oct 30, 2020 | 3.750 | 3.870 | 3.570 | 3.670 | 132,200 | -0.10(-2.65%) |
Oct 29, 2020 | 3.690 | 3.810 | 3.460 | 3.770 | 77,013 | +0.20(+5.60%) |
Oct 28, 2020 | 3.650 | 3.650 | 3.440 | 3.570 | 158,893 | -0.10(-2.72%) |
Oct 27, 2020 | 3.950 | 3.979 | 3.580 | 3.670 | 150,807 | -0.27(-6.85%) |
Oct 26, 2020 | 4.000 | 4.080 | 3.850 | 3.940 | 120,074 | -0.20(-4.83%) |
Oct 23, 2020 | 4.350 | 4.350 | 4.060 | 4.140 | 80,200 | -0.16(-3.72%) |
Oct 22, 2020 | 3.820 | 4.340 | 3.800 | 4.300 | 127,429 | +0.44(+11.40%) |
Oct 21, 2020 | 3.990 | 3.990 | 3.820 | 3.860 | 109,679 | -0.12(-3.02%) |
Oct 20, 2020 | 4.070 | 4.140 | 3.940 | 3.980 | 103,302 | -0.07(-1.73%) |
Oct 19, 2020 | 4.110 | 4.250 | 4.010 | 4.050 | 110,348 | -0.08(-1.94%) |
Oct 16, 2020 | 4.350 | 4.400 | 4.120 | 4.130 | 123,300 | -0.20(-4.62%) |
Oct 15, 2020 | 4.320 | 4.460 | 4.180 | 4.330 | 103,861 | -0.01(-0.23%) |
Oct 14, 2020 | 4.420 | 4.510 | 4.320 | 4.340 | 86,311 | -0.06(-1.36%) |
Oct 13, 2020 | 4.380 | 4.480 | 4.261 | 4.400 | 67,317 | -0.04(-0.90%) |
Oct 12, 2020 | 4.400 | 4.590 | 4.130 | 4.440 | 143,841 | +0.04(+0.91%) |
Oct 09, 2020 | 4.510 | 4.510 | 4.280 | 4.400 | 79,200 | -0.01(-0.23%) |
Oct 08, 2020 | 4.550 | 4.550 | 4.318 | 4.410 | 87,163 | +0.01(+0.23%) |
Oct 07, 2020 | 4.650 | 4.795 | 4.380 | 4.400 | 166,967 | -0.20(-4.35%) |
Oct 06, 2020 | 4.750 | 4.950 | 4.560 | 4.600 | 217,159 | -0.10(-2.13%) |
Oct 05, 2020 | 4.700 | 4.830 | 4.420 | 4.700 | 261,712 | +0.20(+4.44%) |
Oct 02, 2020 | 4.010 | 4.540 | 4.010 | 4.500 | 178,300 | +0.26(+6.13%) |
Oct 01, 2020 | 4.130 | 4.340 | 4.130 | 4.240 | 78,996 | +0.14(+3.41%) |
Sep 30, 2020 | 4.220 | 4.380 | 3.970 | 4.100 | 128,236 | -0.13(-3.07%) |
Sep 29, 2020 | 3.960 | 4.260 | 3.933 | 4.230 | 346,737 | +0.20(+4.96%) |
Sep 28, 2020 | 4.200 | 4.370 | 3.940 | 4.030 | 128,984 | -0.07(-1.71%) |
Sep 25, 2020 | 4.170 | 4.300 | 4.005 | 4.100 | 137,800 | -0.07(-1.68%) |
Sep 24, 2020 | 4.020 | 4.350 | 3.750 | 4.170 | 139,895 | +0.03(+0.72%) |
Sep 23, 2020 | 4.580 | 4.610 | 4.120 | 4.140 | 195,561 | -0.48(-10.39%) |
Sep 22, 2020 | 4.540 | 4.720 | 4.520 | 4.620 | 90,125 | +0.08(+1.76%) |
Sep 21, 2020 | 4.360 | 4.720 | 4.250 | 4.540 | 181,735 | +0.05(+1.11%) |
Sep 18, 2020 | 4.990 | 4.990 | 4.490 | 4.490 | 281,500 | -0.30(-6.26%) |
Sep 17, 2020 | 4.940 | 4.940 | 4.690 | 4.790 | 167,747 | -0.27(-5.34%) |
Sep 16, 2020 | 5.000 | 5.200 | 4.870 | 5.060 | 160,868 | +0.13(+2.64%) |
Sep 15, 2020 | 4.640 | 5.070 | 4.602 | 4.930 | 269,452 | +0.33(+7.17%) |
Sep 14, 2020 | 4.590 | 4.691 | 4.520 | 4.600 | 109,165 | +0.06(+1.32%) |
Sep 11, 2020 | 4.600 | 4.740 | 4.530 | 4.540 | 162,200 | -0.07(-1.52%) |
Sep 10, 2020 | 4.960 | 4.998 | 4.480 | 4.610 | 226,014 | -0.42(-8.35%) |
Sep 09, 2020 | 4.700 | 5.270 | 4.700 | 5.030 | 299,911 | +0.44(+9.59%) |
Sep 08, 2020 | 4.800 | 4.800 | 4.371 | 4.590 | 300,045 | -0.28(-5.75%) |
Sep 04, 2020 | 5.030 | 5.146 | 4.380 | 4.870 | 565,600 | -0.13(-2.60%) |
Sep 03, 2020 | 5.620 | 5.620 | 4.890 | 5.000 | 593,727 | -0.64(-11.35%) |
Sep 02, 2020 | 5.220 | 5.790 | 5.010 | 5.640 | 474,009 | +0.41(+7.84%) |
Sep 01, 2020 | 5.050 | 5.500 | 4.830 | 5.230 | 497,155 | +0.24(+4.81%) |
Aug 31, 2020 | 5.120 | 5.150 | 4.425 | 4.990 | 800,442 | -0.18(-3.48%) |
Aug 28, 2020 | 4.280 | 5.337 | 4.255 | 5.170 | 1,149,400 | +0.86(+19.95%) |
Aug 27, 2020 | 4.200 | 4.310 | 4.020 | 4.310 | 292,574 | +0.17(+4.11%) |
Aug 26, 2020 | 3.880 | 4.210 | 3.850 | 4.140 | 442,885 | +0.26(+6.70%) |
Aug 25, 2020 | 3.930 | 4.000 | 3.790 | 3.880 | 203,996 | -0.09(-2.27%) |
Aug 24, 2020 | 4.020 | 4.140 | 3.420 | 3.970 | 782,754 | -0.17(-4.11%) |
Aug 21, 2020 | 4.150 | 4.290 | 4.000 | 4.140 | 382,700 | -0.06(-1.43%) |
Aug 20, 2020 | 4.200 | 4.480 | 4.030 | 4.200 | 617,565 | +0.00(+0.00%) |
Aug 19, 2020 | 3.810 | 4.330 | 3.770 | 4.200 | 827,371 | +0.37(+9.66%) |
Aug 18, 2020 | 3.940 | 4.030 | 3.710 | 3.830 | 564,119 | -0.10(-2.54%) |
Aug 17, 2020 | 3.680 | 4.100 | 3.620 | 3.930 | 888,260 | +0.31(+8.56%) |
Aug 14, 2020 | 3.320 | 3.750 | 3.240 | 3.620 | 569,700 | +0.28(+8.38%) |
Aug 13, 2020 | 3.480 | 3.640 | 3.260 | 3.340 | 371,787 | -0.26(-7.22%) |
Aug 12, 2020 | 3.470 | 3.620 | 3.180 | 3.600 | 763,748 | +0.07(+1.98%) |
Aug 11, 2020 | 3.050 | 3.750 | 2.980 | 3.530 | 1,818,724 | +0.53(+17.67%) |
Aug 10, 2020 | 2.760 | 3.000 | 2.740 | 3.000 | 371,068 | +0.14(+4.90%) |
Aug 07, 2020 | 2.850 | 3.100 | 2.800 | 2.860 | 766,300 | +0.07(+2.51%) |
Aug 06, 2020 | 2.750 | 2.920 | 2.600 | 2.790 | 745,175 | +0.19(+7.31%) |
Aug 05, 2020 | 2.450 | 2.700 | 2.450 | 2.600 | 513,031 | +0.21(+8.79%) |
Aug 04, 2020 | 2.420 | 2.560 | 2.310 | 2.390 | 828,453 | -0.06(-2.45%) |