Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.790 | 4.160 | 3.750 | 3.890 | 95,892 | +0.02(+0.52%) |
Jul 29, 2021 | 4.090 | 4.100 | 3.790 | 3.870 | 35,416 | -0.28(-6.75%) |
Jul 28, 2021 | 4.300 | 4.300 | 3.950 | 4.150 | 38,244 | +0.08(+1.97%) |
Jul 27, 2021 | 4.700 | 4.700 | 3.960 | 4.070 | 34,181 | -0.20(-4.68%) |
Jul 26, 2021 | 4.220 | 4.560 | 3.950 | 4.270 | 68,670 | +0.20(+4.92%) |
Jul 23, 2021 | 4.200 | 4.251 | 4.000 | 4.070 | 33,015 | -0.14(-3.33%) |
Jul 22, 2021 | 4.890 | 4.890 | 4.140 | 4.210 | 21,693 | -0.25(-5.61%) |
Jul 21, 2021 | 4.540 | 4.820 | 4.460 | 4.460 | 32,311 | -0.09(-1.98%) |
Jul 20, 2021 | 4.220 | 4.850 | 4.220 | 4.550 | 19,092 | +0.29(+6.81%) |
Jul 19, 2021 | 4.640 | 4.640 | 4.250 | 4.260 | 49,990 | -0.22(-4.91%) |
Jul 16, 2021 | 4.950 | 4.950 | 4.380 | 4.480 | 32,347 | -0.02(-0.44%) |
Jul 15, 2021 | 4.940 | 5.210 | 4.260 | 4.500 | 80,956 | -0.21(-4.36%) |
Jul 14, 2021 | 5.100 | 5.100 | 4.550 | 4.705 | 63,430 | -0.37(-7.20%) |
Jul 13, 2021 | 5.180 | 5.330 | 5.010 | 5.070 | 19,460 | -0.36(-6.63%) |
Jul 12, 2021 | 5.450 | 5.490 | 5.150 | 5.430 | 21,081 | -0.07(-1.27%) |
Jul 09, 2021 | 5.600 | 5.648 | 5.360 | 5.500 | 37,479 | +0.23(+4.36%) |
Jul 08, 2021 | 5.050 | 5.490 | 5.000 | 5.270 | 50,058 | +0.07(+1.35%) |
Jul 07, 2021 | 5.510 | 5.575 | 5.110 | 5.200 | 198,013 | -0.44(-7.80%) |
Jul 06, 2021 | 5.530 | 5.850 | 5.440 | 5.640 | 86,208 | +0.30(+5.62%) |
Jul 02, 2021 | 5.960 | 5.960 | 5.250 | 5.340 | 43,274 | -0.56(-9.49%) |
Jul 01, 2021 | 5.800 | 5.990 | 5.620 | 5.900 | 13,398 | -0.10(-1.75%) |
Jun 30, 2021 | 5.790 | 6.300 | 5.650 | 6.005 | 81,528 | +0.22(+3.89%) |
Jun 29, 2021 | 6.000 | 6.000 | 5.600 | 5.780 | 20,799 | -0.22(-3.67%) |
Jun 28, 2021 | 6.300 | 6.300 | 5.750 | 6.000 | 81,214 | -0.21(-3.38%) |
Jun 25, 2021 | 6.380 | 6.400 | 6.000 | 6.210 | 44,549 | +0.00(+0.00%) |
Jun 24, 2021 | 6.500 | 6.830 | 6.060 | 6.210 | 37,326 | -0.07(-1.12%) |
Jun 23, 2021 | 6.000 | 6.500 | 5.870 | 6.280 | 71,906 | +0.59(+10.37%) |
Jun 22, 2021 | 5.930 | 5.930 | 5.510 | 5.690 | 10,686 | -0.17(-2.90%) |
Jun 21, 2021 | 5.210 | 6.070 | 5.210 | 5.860 | 141,082 | +0.65(+12.48%) |
Jun 18, 2021 | 5.570 | 5.658 | 5.210 | 5.210 | 58,790 | -0.36(-6.46%) |
Jun 17, 2021 | 5.510 | 5.930 | 5.510 | 5.570 | 19,261 | -0.02(-0.36%) |
Jun 16, 2021 | 5.830 | 6.160 | 5.330 | 5.590 | 55,740 | -0.05(-0.84%) |
Jun 15, 2021 | 6.050 | 6.050 | 5.410 | 5.638 | 55,252 | -0.58(-9.36%) |
Jun 14, 2021 | 6.500 | 6.570 | 6.010 | 6.220 | 42,673 | -0.42(-6.33%) |
Jun 11, 2021 | 6.700 | 6.990 | 6.530 | 6.640 | 46,961 | +0.05(+0.84%) |
Jun 10, 2021 | 7.480 | 7.726 | 6.550 | 6.585 | 63,771 | -1.15(-14.81%) |
Jun 09, 2021 | 8.820 | 8.820 | 7.330 | 7.730 | 53,993 | -0.89(-10.32%) |
Jun 08, 2021 | 7.410 | 8.720 | 7.280 | 8.620 | 137,375 | +1.32(+18.08%) |
Jun 07, 2021 | 6.940 | 7.420 | 6.940 | 7.300 | 29,221 | +0.21(+2.96%) |
Jun 04, 2021 | 7.500 | 7.500 | 6.700 | 7.090 | 32,692 | -0.30(-4.06%) |
Jun 03, 2021 | 6.730 | 7.490 | 6.500 | 7.390 | 129,477 | +0.23(+3.21%) |
Jun 02, 2021 | 6.120 | 7.380 | 6.000 | 7.160 | 265,420 | +1.16(+19.33%) |
Jun 01, 2021 | 6.010 | 6.400 | 5.700 | 6.000 | 117,572 | +0.00(+0.00%) |
May 28, 2021 | 5.770 | 6.400 | 5.770 | 6.000 | 105,361 | +0.00(+0.00%) |
May 27, 2021 | 5.800 | 6.150 | 5.530 | 6.000 | 143,236 | +0.14(+2.39%) |
May 26, 2021 | 5.910 | 6.080 | 5.760 | 5.860 | 116,919 | +0.40(+7.33%) |
May 25, 2021 | 5.700 | 5.850 | 5.390 | 5.460 | 66,236 | -0.08(-1.44%) |
May 24, 2021 | 5.500 | 5.660 | 5.250 | 5.540 | 274,861 | -0.03(-0.54%) |
May 21, 2021 | 5.250 | 5.750 | 5.245 | 5.570 | 107,042 | +0.41(+7.95%) |
May 20, 2021 | 4.980 | 5.420 | 4.620 | 5.160 | 116,603 | +0.18(+3.61%) |
May 19, 2021 | 4.480 | 5.070 | 4.250 | 4.980 | 112,730 | +0.39(+8.50%) |
May 18, 2021 | 4.350 | 4.990 | 4.350 | 4.590 | 122,700 | +0.34(+8.00%) |
May 17, 2021 | 3.970 | 4.460 | 3.960 | 4.250 | 65,981 | +0.48(+12.73%) |
May 14, 2021 | 4.040 | 4.040 | 3.660 | 3.770 | 111,717 | +0.22(+6.20%) |
May 13, 2021 | 4.030 | 4.250 | 3.360 | 3.550 | 151,432 | -0.33(-8.51%) |
May 12, 2021 | 3.860 | 4.130 | 3.760 | 3.880 | 120,680 | -0.07(-1.77%) |
May 11, 2021 | 3.700 | 4.310 | 3.640 | 3.950 | 179,164 | -0.12(-2.95%) |
May 10, 2021 | 4.680 | 4.680 | 3.990 | 4.070 | 317,500 | -0.75(-15.56%) |
May 07, 2021 | 4.900 | 5.530 | 4.780 | 4.820 | 198,621 | -0.07(-1.43%) |
May 06, 2021 | 4.970 | 5.490 | 4.630 | 4.890 | 248,341 | -0.17(-3.36%) |
May 05, 2021 | 5.840 | 5.930 | 4.950 | 5.060 | 67,920 | -0.57(-10.12%) |
May 04, 2021 | 5.870 | 5.870 | 5.200 | 5.630 | 183,888 | -0.47(-7.70%) |
May 03, 2021 | 6.840 | 6.840 | 5.700 | 6.100 | 225,778 | -0.33(-5.13%) |
Apr 30, 2021 | 6.230 | 6.500 | 6.000 | 6.430 | 86,200 | +0.43(+7.17%) |
Apr 29, 2021 | 6.220 | 6.950 | 5.810 | 6.000 | 195,436 | -0.78(-11.50%) |
Apr 28, 2021 | 6.600 | 7.040 | 6.550 | 6.780 | 118,382 | +0.19(+2.88%) |
Apr 27, 2021 | 6.640 | 6.850 | 6.300 | 6.590 | 178,208 | +0.25(+3.94%) |
Apr 26, 2021 | 5.340 | 6.590 | 5.317 | 6.340 | 244,191 | +1.23(+24.07%) |
Apr 23, 2021 | 4.500 | 5.110 | 4.500 | 5.110 | 537,700 | +0.61(+13.56%) |
Apr 22, 2021 | 4.470 | 4.880 | 4.340 | 4.500 | 166,393 | +0.11(+2.51%) |
Apr 21, 2021 | 3.490 | 4.475 | 3.490 | 4.390 | 433,800 | +0.58(+15.22%) |
Apr 20, 2021 | 4.000 | 4.320 | 3.140 | 3.810 | 558,805 | -0.52(-12.01%) |
Apr 19, 2021 | 5.500 | 5.645 | 4.060 | 4.330 | 478,395 | -1.25(-22.40%) |
Apr 16, 2021 | 6.200 | 6.200 | 5.440 | 5.580 | 208,100 | -0.01(-0.18%) |
Apr 15, 2021 | 6.750 | 7.300 | 5.480 | 5.590 | 338,390 | -1.20(-17.67%) |
Apr 14, 2021 | 5.720 | 6.950 | 5.670 | 6.790 | 274,164 | +0.91(+15.48%) |
Apr 13, 2021 | 5.910 | 6.150 | 5.480 | 5.880 | 339,812 | -0.13(-2.16%) |
Apr 12, 2021 | 6.260 | 6.770 | 5.810 | 6.010 | 190,930 | -0.34(-5.35%) |
Apr 09, 2021 | 6.430 | 6.894 | 6.250 | 6.350 | 186,000 | -0.47(-6.89%) |
Apr 08, 2021 | 6.770 | 7.000 | 6.270 | 6.820 | 312,032 | -0.32(-4.48%) |
Apr 07, 2021 | 7.740 | 7.740 | 6.650 | 7.140 | 73,090 | -0.28(-3.77%) |
Apr 06, 2021 | 7.050 | 7.420 | 6.660 | 7.420 | 125,664 | +0.42(+6.00%) |
Apr 05, 2021 | 6.900 | 7.000 | 6.400 | 7.000 | 81,550 | +0.50(+7.69%) |
Apr 01, 2021 | 6.900 | 6.980 | 6.200 | 6.500 | 84,200 | -0.19(-2.84%) |
Mar 31, 2021 | 6.450 | 6.750 | 6.110 | 6.690 | 101,903 | +0.44(+7.04%) |
Mar 30, 2021 | 5.600 | 6.520 | 5.350 | 6.250 | 329,327 | +0.75(+13.64%) |
Mar 29, 2021 | 6.150 | 6.870 | 5.500 | 5.500 | 303,172 | -0.90(-14.06%) |
Mar 26, 2021 | 6.910 | 6.910 | 5.550 | 6.400 | 349,100 | +0.11(+1.75%) |
Mar 25, 2021 | 7.470 | 7.500 | 6.070 | 6.290 | 559,368 | -1.49(-19.15%) |
Mar 24, 2021 | 8.210 | 8.870 | 7.200 | 7.780 | 466,206 | -0.32(-3.95%) |
Mar 23, 2021 | 9.050 | 9.390 | 8.000 | 8.100 | 278,672 | -0.48(-5.59%) |
Mar 22, 2021 | 9.120 | 9.990 | 8.130 | 8.580 | 94,788 | -0.61(-6.59%) |
Mar 19, 2021 | 9.000 | 9.800 | 8.650 | 9.185 | 381,500 | -0.01(-0.16%) |
Mar 18, 2021 | 8.260 | 10.38 | 8.260 | 9.200 | 783,667 | +0.86(+10.31%) |
Mar 17, 2021 | 8.300 | 9.330 | 8.120 | 8.340 | 269,357 | -0.90(-9.74%) |
Mar 16, 2021 | 9.530 | 9.980 | 8.170 | 9.240 | 245,091 | -0.36(-3.75%) |
Mar 15, 2021 | 8.520 | 9.970 | 8.520 | 9.600 | 276,132 | +0.62(+6.90%) |
Mar 12, 2021 | 8.290 | 9.740 | 7.530 | 8.980 | 406,600 | +0.62(+7.48%) |
Mar 11, 2021 | 8.000 | 8.500 | 7.800 | 8.355 | 710,843 | +0.89(+11.85%) |
Mar 10, 2021 | 6.470 | 7.710 | 6.290 | 7.470 | 502,927 | +1.12(+17.62%) |
Mar 09, 2021 | 5.890 | 6.690 | 5.400 | 6.351 | 618,246 | +1.28(+25.26%) |
Mar 08, 2021 | 5.260 | 5.780 | 4.600 | 5.070 | 721,308 | -0.44(-7.99%) |
Mar 05, 2021 | 6.190 | 6.290 | 3.250 | 5.510 | 1,412,600 | -0.10(-1.78%) |
Mar 04, 2021 | 12.00 | 12.49 | 5.200 | 5.610 | 2,380,936 | -6.14(-52.26%) |
Mar 03, 2021 | 12.81 | 12.88 | 11.00 | 11.75 | 121,725 | -0.85(-6.75%) |
Mar 02, 2021 | 13.00 | 13.25 | 11.54 | 12.60 | 178,815 | -0.09(-0.71%) |
Mar 01, 2021 | 13.00 | 13.46 | 12.42 | 12.69 | 154,765 | +0.09(+0.71%) |
Feb 26, 2021 | 13.78 | 14.15 | 11.85 | 12.60 | 252,100 | -1.68(-11.76%) |
Feb 25, 2021 | 15.50 | 15.50 | 13.15 | 14.28 | 167,234 | -0.17(-1.14%) |
Feb 24, 2021 | 15.90 | 15.90 | 13.80 | 14.45 | 220,676 | -0.83(-5.46%) |
Feb 23, 2021 | 17.50 | 17.50 | 12.71 | 15.28 | 245,322 | -2.72(-15.11%) |
Feb 22, 2021 | 15.80 | 18.58 | 15.42 | 18.00 | 389,098 | +2.60(+16.88%) |
Feb 19, 2021 | 13.09 | 16.12 | 13.09 | 15.40 | 372,300 | +1.89(+13.99%) |
Feb 18, 2021 | 12.40 | 14.00 | 12.40 | 13.51 | 125,532 | +1.11(+8.95%) |
Feb 17, 2021 | 12.66 | 13.50 | 12.25 | 12.40 | 292,814 | -1.10(-8.15%) |
Feb 16, 2021 | 15.02 | 15.35 | 12.96 | 13.50 | 253,432 | -1.30(-8.78%) |
Feb 12, 2021 | 16.00 | 16.30 | 14.50 | 14.80 | 313,500 | -1.06(-6.68%) |
Feb 11, 2021 | 16.50 | 16.50 | 14.81 | 15.86 | 307,719 | +0.84(+5.59%) |
Feb 10, 2021 | 15.50 | 16.00 | 14.15 | 15.02 | 313,836 | +0.42(+2.88%) |
Feb 09, 2021 | 15.00 | 15.15 | 14.30 | 14.60 | 574,585 | +0.09(+0.62%) |
Feb 08, 2021 | 15.15 | 15.41 | 14.40 | 14.51 | 237,659 | +0.05(+0.33%) |