Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.000 | 7.190 | 6.800 | 6.850 | 131,000 | +0.01(+0.15%) |
Jan 28, 2021 | 6.840 | 7.140 | 6.720 | 6.840 | 207,179 | +0.13(+1.94%) |
Jan 27, 2021 | 6.810 | 6.848 | 6.610 | 6.710 | 86,669 | -0.07(-1.03%) |
Jan 26, 2021 | 6.960 | 7.040 | 6.780 | 6.780 | 205,632 | -0.18(-2.59%) |
Jan 25, 2021 | 7.010 | 7.020 | 6.800 | 6.960 | 80,274 | -0.04(-0.57%) |
Jan 22, 2021 | 7.130 | 7.290 | 6.950 | 7.000 | 133,100 | -0.10(-1.41%) |
Jan 21, 2021 | 7.110 | 7.230 | 7.030 | 7.100 | 97,792 | +0.02(+0.28%) |
Jan 20, 2021 | 7.190 | 7.270 | 7.070 | 7.080 | 103,444 | +0.02(+0.28%) |
Jan 19, 2021 | 7.250 | 7.300 | 7.050 | 7.060 | 122,883 | -0.18(-2.49%) |
Jan 15, 2021 | 7.360 | 7.360 | 7.050 | 7.240 | 88,800 | -0.06(-0.82%) |
Jan 14, 2021 | 7.240 | 7.470 | 7.100 | 7.300 | 92,560 | +0.06(+0.83%) |
Jan 13, 2021 | 7.280 | 7.280 | 7.050 | 7.240 | 57,918 | +0.02(+0.28%) |
Jan 12, 2021 | 7.470 | 7.521 | 7.170 | 7.220 | 92,529 | -0.26(-3.48%) |
Jan 11, 2021 | 7.810 | 7.810 | 7.320 | 7.480 | 54,768 | -0.42(-5.32%) |
Jan 08, 2021 | 8.040 | 8.040 | 7.640 | 7.900 | 105,300 | -0.23(-2.83%) |
Jan 07, 2021 | 8.300 | 8.300 | 7.970 | 8.130 | 79,374 | -0.11(-1.33%) |
Jan 06, 2021 | 7.940 | 8.320 | 7.880 | 8.240 | 160,552 | +0.28(+3.52%) |
Jan 05, 2021 | 8.070 | 8.070 | 7.860 | 7.960 | 57,570 | -0.05(-0.62%) |
Jan 04, 2021 | 7.900 | 8.100 | 7.720 | 8.010 | 136,520 | +0.16(+2.04%) |
Dec 31, 2020 | 7.850 | 7.850 | 7.850 | 178,675 | -0.12(-1.51%) | |
Dec 30, 2020 | 7.790 | 8.000 | 7.770 | 7.970 | 178,675 | +0.18(+2.31%) |
Dec 29, 2020 | 8.000 | 8.000 | 7.660 | 7.790 | 89,238 | -0.11(-1.39%) |
Dec 28, 2020 | 7.850 | 7.970 | 7.730 | 7.900 | 120,904 | +0.17(+2.20%) |
Dec 24, 2020 | 7.860 | 7.980 | 7.730 | 7.730 | 52,200 | -0.15(-1.90%) |
Dec 23, 2020 | 7.990 | 8.000 | 7.760 | 7.880 | 217,836 | -0.10(-1.25%) |
Dec 22, 2020 | 7.950 | 8.070 | 7.770 | 7.980 | 254,517 | -0.06(-0.75%) |
Dec 21, 2020 | 8.100 | 8.430 | 7.760 | 8.040 | 339,311 | +0.09(+1.13%) |
Dec 18, 2020 | 8.330 | 8.840 | 7.940 | 7.950 | 769,500 | +0.10(+1.27%) |
Dec 17, 2020 | 7.760 | 7.980 | 7.670 | 7.850 | 355,627 | +0.18(+2.35%) |
Dec 16, 2020 | 7.110 | 7.800 | 7.110 | 7.670 | 275,874 | +0.52(+7.27%) |
Dec 15, 2020 | 7.000 | 7.180 | 6.850 | 7.150 | 171,067 | +0.25(+3.62%) |
Dec 14, 2020 | 6.740 | 7.030 | 6.713 | 6.900 | 185,242 | +0.07(+1.02%) |
Dec 11, 2020 | 6.920 | 6.920 | 6.680 | 6.830 | 110,000 | -0.09(-1.30%) |
Dec 10, 2020 | 6.990 | 7.030 | 6.910 | 6.920 | 80,232 | -0.02(-0.29%) |
Dec 09, 2020 | 6.970 | 7.115 | 6.870 | 6.940 | 80,632 | +0.00(+0.00%) |
Dec 08, 2020 | 7.200 | 7.210 | 6.800 | 6.940 | 188,067 | -0.33(-4.54%) |
Dec 07, 2020 | 7.430 | 7.670 | 7.230 | 7.270 | 126,432 | -0.16(-2.15%) |
Dec 04, 2020 | 7.440 | 7.505 | 7.200 | 7.430 | 69,900 | +0.03(+0.41%) |
Dec 03, 2020 | 7.450 | 7.480 | 7.320 | 7.400 | 71,446 | +0.02(+0.27%) |
Dec 02, 2020 | 7.550 | 7.600 | 7.300 | 7.380 | 140,568 | -0.23(-3.02%) |
Dec 01, 2020 | 7.870 | 7.870 | 7.550 | 7.610 | 163,622 | -0.19(-2.44%) |
Nov 30, 2020 | 7.750 | 7.830 | 7.600 | 7.800 | 72,970 | +0.17(+2.23%) |
Nov 27, 2020 | 7.850 | 7.900 | 7.630 | 7.630 | 68,400 | -0.16(-2.05%) |
Nov 25, 2020 | 7.780 | 7.790 | 7.650 | 7.790 | 28,900 | +0.09(+1.17%) |
Nov 24, 2020 | 7.710 | 7.910 | 7.530 | 7.700 | 127,760 | -0.12(-1.53%) |
Nov 23, 2020 | 7.740 | 8.040 | 7.690 | 7.820 | 47,219 | +0.06(+0.77%) |
Nov 20, 2020 | 7.750 | 8.190 | 7.750 | 7.760 | 169,800 | +0.01(+0.13%) |
Nov 19, 2020 | 7.740 | 7.950 | 7.590 | 7.750 | 65,225 | -0.05(-0.64%) |
Nov 18, 2020 | 7.800 | 7.965 | 7.710 | 7.800 | 48,746 | -0.05(-0.64%) |
Nov 17, 2020 | 7.910 | 8.091 | 7.623 | 7.850 | 32,561 | -0.08(-1.01%) |
Nov 16, 2020 | 7.810 | 8.060 | 7.810 | 7.930 | 33,343 | +0.13(+1.67%) |
Nov 13, 2020 | 7.740 | 7.850 | 7.715 | 7.800 | 65,000 | +0.07(+0.91%) |
Nov 12, 2020 | 7.740 | 7.800 | 7.580 | 7.730 | 52,139 | -0.02(-0.26%) |
Nov 11, 2020 | 7.700 | 7.850 | 7.650 | 7.750 | 55,790 | +0.02(+0.26%) |
Nov 10, 2020 | 7.700 | 7.920 | 7.690 | 7.730 | 26,855 | +0.00(+0.00%) |
Nov 09, 2020 | 7.900 | 7.920 | 7.590 | 7.730 | 131,280 | -0.42(-5.15%) |
Nov 06, 2020 | 8.190 | 8.410 | 8.000 | 8.150 | 150,700 | -0.02(-0.24%) |
Nov 05, 2020 | 7.760 | 8.280 | 7.760 | 8.170 | 61,927 | +0.45(+5.83%) |
Nov 04, 2020 | 7.870 | 7.978 | 7.500 | 7.720 | 69,469 | -0.16(-2.03%) |
Nov 03, 2020 | 8.250 | 8.380 | 7.850 | 7.880 | 79,143 | -0.34(-4.14%) |
Nov 02, 2020 | 8.290 | 8.290 | 7.760 | 8.220 | 57,091 | +0.05(+0.61%) |
Oct 30, 2020 | 7.860 | 8.200 | 7.535 | 8.170 | 88,000 | +0.35(+4.48%) |
Oct 29, 2020 | 7.830 | 7.940 | 7.590 | 7.820 | 83,211 | +0.00(+0.00%) |
Oct 28, 2020 | 7.820 | 8.010 | 7.410 | 7.820 | 62,236 | -0.22(-2.74%) |
Oct 27, 2020 | 8.110 | 8.270 | 7.710 | 8.040 | 64,972 | -0.02(-0.25%) |
Oct 26, 2020 | 8.320 | 8.490 | 8.000 | 8.060 | 63,564 | -0.26(-3.12%) |
Oct 23, 2020 | 7.810 | 8.700 | 7.810 | 8.320 | 235,500 | +0.57(+7.35%) |
Oct 22, 2020 | 7.770 | 8.140 | 7.410 | 7.750 | 130,355 | +0.05(+0.65%) |
Oct 21, 2020 | 7.580 | 7.780 | 7.520 | 7.700 | 80,259 | +0.12(+1.58%) |
Oct 20, 2020 | 7.770 | 7.770 | 7.500 | 7.580 | 48,850 | -0.09(-1.17%) |
Oct 19, 2020 | 7.950 | 7.990 | 7.660 | 7.670 | 79,100 | -0.32(-4.01%) |
Oct 16, 2020 | 7.580 | 8.093 | 7.410 | 7.990 | 404,300 | +0.46(+6.11%) |
Oct 15, 2020 | 7.300 | 7.530 | 7.150 | 7.530 | 35,996 | +0.05(+0.67%) |
Oct 14, 2020 | 7.260 | 7.580 | 7.120 | 7.480 | 122,186 | +0.23(+3.17%) |
Oct 13, 2020 | 7.230 | 7.370 | 7.070 | 7.250 | 65,579 | -0.09(-1.23%) |
Oct 12, 2020 | 7.500 | 7.600 | 7.120 | 7.340 | 60,196 | -0.20(-2.65%) |
Oct 09, 2020 | 7.230 | 7.580 | 7.230 | 7.540 | 161,900 | +0.29(+4.00%) |
Oct 08, 2020 | 7.100 | 7.270 | 7.020 | 7.250 | 72,528 | +0.10(+1.40%) |
Oct 07, 2020 | 7.030 | 7.380 | 6.840 | 7.150 | 217,360 | +0.24(+3.47%) |
Oct 06, 2020 | 7.620 | 7.730 | 6.800 | 6.910 | 445,664 | -0.69(-9.08%) |
Oct 05, 2020 | 7.710 | 7.900 | 7.500 | 7.600 | 238,956 | +0.02(+0.26%) |
Oct 02, 2020 | 8.000 | 8.050 | 7.520 | 7.580 | 1,838,100 | -1.46(-16.15%) |
Oct 01, 2020 | 9.900 | 10.18 | 8.860 | 9.040 | 614,417 | -1.47(-13.99%) |
Sep 30, 2020 | 9.750 | 10.64 | 9.642 | 10.51 | 134,165 | +0.91(+9.48%) |
Sep 29, 2020 | 10.02 | 10.42 | 9.500 | 9.600 | 203,541 | -1.56(-13.98%) |
Sep 28, 2020 | 11.00 | 11.38 | 10.60 | 11.16 | 38,419 | +0.26(+2.39%) |
Sep 25, 2020 | 12.16 | 12.20 | 10.23 | 10.90 | 233,500 | -1.26(-10.36%) |
Sep 24, 2020 | 12.41 | 12.41 | 12.00 | 12.16 | 49,507 | -0.49(-3.87%) |
Sep 23, 2020 | 12.25 | 12.75 | 12.06 | 12.65 | 46,329 | +0.19(+1.52%) |
Sep 22, 2020 | 11.96 | 12.62 | 11.96 | 12.46 | 105,925 | +0.32(+2.64%) |
Sep 21, 2020 | 11.31 | 12.14 | 11.09 | 12.14 | 97,593 | +0.54(+4.66%) |
Sep 18, 2020 | 11.95 | 12.29 | 11.42 | 11.60 | 866,500 | -0.14(-1.19%) |
Sep 17, 2020 | 12.36 | 12.58 | 11.21 | 11.74 | 231,015 | -0.90(-7.12%) |
Sep 16, 2020 | 12.54 | 13.11 | 12.40 | 12.64 | 171,488 | +0.25(+2.02%) |
Sep 15, 2020 | 12.40 | 13.00 | 12.39 | 12.39 | 106,205 | +0.02(+0.16%) |
Sep 14, 2020 | 10.93 | 12.73 | 10.73 | 12.37 | 174,568 | +1.52(+14.01%) |
Sep 11, 2020 | 10.98 | 11.21 | 10.11 | 10.85 | 68,300 | +0.02(+0.18%) |
Sep 10, 2020 | 10.21 | 11.03 | 10.21 | 10.83 | 79,381 | +0.61(+5.97%) |
Sep 09, 2020 | 10.30 | 10.62 | 9.540 | 10.22 | 121,660 | -0.18(-1.73%) |
Sep 08, 2020 | 8.900 | 10.47 | 8.850 | 10.40 | 297,021 | +1.57(+17.78%) |
Sep 04, 2020 | 9.300 | 9.480 | 8.800 | 8.830 | 44,500 | -0.47(-5.05%) |
Sep 03, 2020 | 9.280 | 9.480 | 8.950 | 9.300 | 18,462 | -0.12(-1.27%) |
Sep 02, 2020 | 9.620 | 9.720 | 9.220 | 9.420 | 49,366 | -0.18(-1.87%) |
Sep 01, 2020 | 8.600 | 9.710 | 8.600 | 9.600 | 85,264 | +0.76(+8.60%) |
Aug 31, 2020 | 9.880 | 10.29 | 8.620 | 8.840 | 124,063 | -0.79(-8.20%) |
Aug 28, 2020 | 9.750 | 9.860 | 8.630 | 9.630 | 76,900 | +0.19(+2.01%) |
Aug 27, 2020 | 9.090 | 9.640 | 9.090 | 9.440 | 28,530 | +0.42(+4.66%) |
Aug 26, 2020 | 10.08 | 10.30 | 8.850 | 9.020 | 86,909 | -1.32(-12.77%) |
Aug 25, 2020 | 9.510 | 10.34 | 9.300 | 10.34 | 26,788 | +0.66(+6.82%) |
Aug 24, 2020 | 10.12 | 10.43 | 9.430 | 9.680 | 68,866 | -0.60(-5.84%) |
Aug 21, 2020 | 10.18 | 10.40 | 9.030 | 10.28 | 87,500 | +0.16(+1.58%) |
Aug 20, 2020 | 9.980 | 10.42 | 9.700 | 10.12 | 25,204 | +0.27(+2.74%) |
Aug 19, 2020 | 10.46 | 10.90 | 9.710 | 9.850 | 37,705 | -0.51(-4.88%) |
Aug 18, 2020 | 10.99 | 11.19 | 10.25 | 10.36 | 56,424 | -0.49(-4.56%) |
Aug 17, 2020 | 10.50 | 11.55 | 10.50 | 10.85 | 58,054 | +0.41(+3.93%) |
Aug 14, 2020 | 10.16 | 10.52 | 10.16 | 10.44 | 32,900 | +0.44(+4.40%) |
Aug 13, 2020 | 10.91 | 10.91 | 10.00 | 10.00 | 43,230 | -0.67(-6.28%) |
Aug 12, 2020 | 10.25 | 11.07 | 10.10 | 10.67 | 155,264 | +0.46(+4.51%) |
Aug 11, 2020 | 12.42 | 12.47 | 9.980 | 10.21 | 239,306 | -2.30(-18.39%) |
Aug 10, 2020 | 13.70 | 14.39 | 11.78 | 12.51 | 175,624 | -2.96(-19.13%) |
Aug 07, 2020 | 15.82 | 15.82 | 15.04 | 15.47 | 88,300 | -0.35(-2.21%) |
Aug 06, 2020 | 15.77 | 16.17 | 15.13 | 15.82 | 133,902 | +0.42(+2.73%) |
Aug 05, 2020 | 14.70 | 15.42 | 14.70 | 15.40 | 97,081 | +0.91(+6.28%) |
Aug 04, 2020 | 14.18 | 14.50 | 14.18 | 14.49 | 39,202 | +0.32(+2.29%) |
Aug 03, 2020 | 13.41 | 14.55 | 13.41 | 14.16 | 57,698 | +0.91(+6.87%) |
Jul 31, 2020 | 13.00 | 13.50 | 12.85 | 13.26 | 41,600 | +0.40(+3.07%) |
Jul 30, 2020 | 12.27 | 12.95 | 11.98 | 12.86 | 17,204 | +0.88(+7.35%) |
Jul 29, 2020 | 11.91 | 11.98 | 11.81 | 11.98 | 35,043 | +0.16(+1.35%) |
Jul 28, 2020 | 11.76 | 12.00 | 11.75 | 11.82 | 62,384 | +0.02(+0.13%) |
Jul 27, 2020 | 11.95 | 12.20 | 11.70 | 11.80 | 59,703 | +0.61(+5.40%) |
Jul 24, 2020 | 11.39 | 12.80 | 11.01 | 11.20 | 15,500 | -0.09(-0.80%) |
Jul 23, 2020 | 12.51 | 12.51 | 10.83 | 11.29 | 25,566 | -0.04(-0.35%) |
Jul 22, 2020 | 10.89 | 11.53 | 10.89 | 11.33 | 21,690 | +0.34(+3.05%) |
Jul 21, 2020 | 10.00 | 11.04 | 10.00 | 10.99 | 16,537 | +0.00(+0.05%) |
Jul 20, 2020 | 10.95 | 11.04 | 10.90 | 10.99 | 8,281 | +0.27(+2.52%) |
Jul 17, 2020 | 10.11 | 10.72 | 10.11 | 10.72 | 11,100 | +0.04(+0.37%) |
Jul 16, 2020 | 10.70 | 10.70 | 10.31 | 10.68 | 3,185 | -0.37(-3.30%) |
Jul 15, 2020 | 10.92 | 11.04 | 10.63 | 11.04 | 551 | +0.24(+2.27%) |
Jul 14, 2020 | 10.70 | 10.95 | 10.52 | 10.80 | 16,058 | -0.28(-2.53%) |
Jul 13, 2020 | 10.96 | 11.14 | 10.75 | 11.08 | 15,513 | +0.11(+1.00%) |
Jul 10, 2020 | 10.20 | 10.99 | 10.20 | 10.97 | 16,800 | +0.57(+5.48%) |
Jul 09, 2020 | 10.28 | 10.41 | 10.16 | 10.40 | 13,805 | +0.30(+2.97%) |
Jul 08, 2020 | 9.500 | 10.50 | 9.428 | 10.10 | 32,347 | +0.71(+7.62%) |
Jul 07, 2020 | 9.310 | 9.570 | 9.220 | 9.385 | 5,562 | +0.24(+2.62%) |
Jul 06, 2020 | 8.600 | 9.570 | 8.600 | 9.146 | 12,638 | -0.20(-2.19%) |
Jul 02, 2020 | 9.340 | 9.570 | 9.042 | 9.350 | 21,500 | -0.03(-0.27%) |
Jul 01, 2020 | 9.450 | 9.570 | 9.120 | 9.376 | 4,857 | -0.07(-0.79%) |
Jun 30, 2020 | 9.500 | 9.550 | 9.380 | 9.450 | 16,137 | +0.25(+2.72%) |
Jun 29, 2020 | 9.560 | 9.560 | 8.840 | 9.200 | 4,955 | -0.21(-2.23%) |
Jun 26, 2020 | 9.560 | 9.575 | 9.100 | 9.410 | 15,900 | -0.08(-0.81%) |
Jun 25, 2020 | 9.190 | 9.487 | 9.190 | 9.487 | 4,001 | +0.49(+5.41%) |
Jun 24, 2020 | 8.220 | 9.250 | 8.220 | 9.000 | 6,380 | -0.05(-0.55%) |
Jun 23, 2020 | 9.110 | 10.00 | 9.000 | 9.050 | 13,922 | +0.02(+0.17%) |
Jun 22, 2020 | 8.620 | 9.410 | 8.620 | 9.035 | 16,466 | +0.38(+4.45%) |
Jun 19, 2020 | 8.900 | 9.100 | 8.576 | 8.650 | 3,200 | -0.24(-2.70%) |
Jun 18, 2020 | 8.680 | 9.180 | 8.680 | 8.890 | 7,346 | +0.39(+4.59%) |
Jun 17, 2020 | 8.835 | 8.995 | 8.220 | 8.500 | 22,286 | -0.30(-3.41%) |
Jun 16, 2020 | 9.250 | 9.430 | 8.610 | 8.800 | 12,042 | -0.61(-6.48%) |
Jun 15, 2020 | 9.390 | 9.669 | 9.350 | 9.410 | 11,088 | +0.20(+2.17%) |
Jun 12, 2020 | 9.550 | 10.02 | 9.160 | 9.210 | 19,600 | -0.54(-5.54%) |
Jun 11, 2020 | 10.11 | 10.11 | 9.610 | 9.750 | 8,133 | +0.15(+1.56%) |
Jun 10, 2020 | 9.800 | 10.22 | 9.430 | 9.600 | 23,533 | +0.01(+0.10%) |
Jun 09, 2020 | 10.08 | 10.15 | 9.270 | 9.590 | 33,809 | -0.28(-2.84%) |
Jun 08, 2020 | 9.990 | 10.71 | 9.870 | 9.870 | 31,425 | -0.02(-0.20%) |
Jun 05, 2020 | 10.93 | 11.00 | 9.780 | 9.890 | 18,600 | -1.01(-9.27%) |
Jun 04, 2020 | 10.94 | 10.94 | 10.07 | 10.90 | 15,489 | +0.21(+1.96%) |
Jun 03, 2020 | 11.27 | 11.29 | 10.47 | 10.69 | 98,185 | -0.41(-3.69%) |
Jun 02, 2020 | 12.50 | 12.50 | 10.63 | 11.10 | 24,200 | -0.40(-3.48%) |