Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.440 | 4.677 | 4.440 | 4.500 | 48,905 | +0.15(+3.45%) |
May 27, 2021 | 4.530 | 4.710 | 4.350 | 4.350 | 57,597 | -0.24(-5.23%) |
May 26, 2021 | 4.710 | 4.770 | 4.530 | 4.590 | 26,162 | +0.00(+0.00%) |
May 25, 2021 | 4.830 | 4.950 | 4.500 | 4.590 | 29,533 | -0.39(-7.83%) |
May 24, 2021 | 4.740 | 5.070 | 4.681 | 4.980 | 68,188 | +0.30(+6.41%) |
May 21, 2021 | 4.560 | 4.560 | 4.560 | 4.680 | 56,335 | -0.15(-3.11%) |
May 20, 2021 | 4.590 | 4.845 | 4.535 | 4.830 | 16,497 | +0.06(+1.26%) |
May 19, 2021 | 4.500 | 4.800 | 4.500 | 4.770 | 24,636 | -0.03(-0.63%) |
May 18, 2021 | 4.590 | 5.040 | 4.560 | 4.800 | 10,652 | +0.33(+7.38%) |
May 17, 2021 | 5.130 | 5.130 | 4.470 | 4.470 | 26,012 | -0.60(-11.83%) |
May 14, 2021 | 5.130 | 5.160 | 4.950 | 5.070 | 55,248 | -0.05(-0.97%) |
May 13, 2021 | 4.860 | 5.250 | 4.860 | 5.120 | 79,441 | +0.20(+4.05%) |
May 12, 2021 | 4.770 | 4.980 | 4.770 | 4.920 | 50,321 | +0.00(+0.00%) |
May 11, 2021 | 4.800 | 4.950 | 4.758 | 4.920 | 54,130 | +0.15(+3.14%) |
May 10, 2021 | 4.710 | 4.950 | 4.530 | 4.770 | 77,136 | +0.15(+3.25%) |
May 07, 2021 | 4.380 | 4.920 | 4.350 | 4.620 | 85,299 | +0.21(+4.76%) |
May 06, 2021 | 4.500 | 4.590 | 4.290 | 4.410 | 34,637 | -0.15(-3.29%) |
May 05, 2021 | 4.500 | 4.620 | 4.500 | 4.560 | 34,672 | -0.02(-0.54%) |
May 04, 2021 | 4.590 | 4.710 | 4.500 | 4.585 | 36,564 | -0.11(-2.31%) |
May 03, 2021 | 4.890 | 4.890 | 4.560 | 4.693 | 61,296 | -0.08(-1.61%) |
Apr 30, 2021 | 4.860 | 4.920 | 4.620 | 4.770 | 68,500 | +0.06(+1.27%) |
Apr 29, 2021 | 4.860 | 5.220 | 4.665 | 4.710 | 65,608 | -0.15(-3.09%) |
Apr 28, 2021 | 4.770 | 4.980 | 4.650 | 4.860 | 103,789 | -0.06(-1.22%) |
Apr 27, 2021 | 5.040 | 5.100 | 4.800 | 4.920 | 106,008 | -0.09(-1.80%) |
Apr 26, 2021 | 5.400 | 5.550 | 4.770 | 5.010 | 223,444 | -0.24(-4.57%) |
Apr 23, 2021 | 5.790 | 6.060 | 5.070 | 5.250 | 468,633 | -0.63(-10.71%) |
Apr 22, 2021 | 5.490 | 8.910 | 5.040 | 5.880 | 2,975,952 | +1.20(+25.64%) |
Apr 21, 2021 | 5.580 | 5.580 | 4.230 | 4.680 | 59,387 | -0.87(-15.68%) |
Apr 20, 2021 | 6.150 | 6.540 | 5.550 | 5.550 | 10,725 | -0.66(-10.63%) |
Apr 19, 2021 | 6.270 | 6.270 | 6.210 | 6.210 | 171 | -0.27(-4.17%) |
Apr 16, 2021 | 6.420 | 6.552 | 6.150 | 6.480 | 9,433 | -0.30(-4.42%) |
Apr 15, 2021 | 6.750 | 6.780 | 6.390 | 6.780 | 330 | +0.30(+4.63%) |
Apr 14, 2021 | 6.300 | 7.020 | 6.300 | 6.480 | 2,946 | -0.06(-0.92%) |
Apr 13, 2021 | 6.660 | 6.660 | 6.390 | 6.540 | 1,310 | -0.03(-0.46%) |
Apr 12, 2021 | 6.870 | 6.870 | 6.570 | 6.570 | 3,056 | -0.42(-6.01%) |
Apr 09, 2021 | 7.320 | 7.320 | 6.990 | 6.990 | 2,200 | -0.10(-1.48%) |
Apr 08, 2021 | 7.470 | 7.470 | 6.900 | 7.095 | 3,484 | -0.23(-3.07%) |
Apr 07, 2021 | 7.290 | 7.529 | 7.125 | 7.320 | 9,838 | +0.09(+1.24%) |
Apr 06, 2021 | 6.990 | 7.320 | 6.990 | 7.230 | 598 | +0.03(+0.42%) |
Apr 05, 2021 | 7.350 | 7.440 | 7.110 | 7.200 | 14,116 | +0.06(+0.84%) |
Apr 01, 2021 | 7.020 | 7.200 | 6.566 | 7.140 | 6,066 | +0.09(+1.28%) |
Mar 31, 2021 | 7.110 | 7.200 | 6.690 | 7.050 | 7,301 | -0.03(-0.42%) |
Mar 30, 2021 | 6.660 | 7.200 | 6.630 | 7.080 | 56,210 | +0.30(+4.42%) |
Mar 29, 2021 | 6.930 | 7.020 | 6.630 | 6.780 | 5,176 | -0.36(-5.04%) |
Mar 26, 2021 | 6.210 | 7.200 | 6.210 | 7.140 | 266,133 | +0.69(+10.69%) |
Mar 25, 2021 | 6.180 | 6.450 | 6.180 | 6.450 | 1,306 | -0.09(-1.38%) |
Mar 24, 2021 | 6.480 | 6.750 | 6.360 | 6.540 | 2,982 | +0.01(+0.23%) |
Mar 23, 2021 | 6.690 | 6.690 | 6.450 | 6.525 | 7,352 | +0.04(+0.69%) |
Mar 22, 2021 | 6.750 | 6.750 | 6.480 | 6.480 | 405 | -0.30(-4.42%) |
Mar 19, 2021 | 6.600 | 6.810 | 6.333 | 6.780 | 28,700 | +0.18(+2.73%) |
Mar 18, 2021 | 6.510 | 6.600 | 6.240 | 6.600 | 18,126 | +0.24(+3.77%) |
Mar 17, 2021 | 6.780 | 6.780 | 6.210 | 6.360 | 8,887 | -0.30(-4.50%) |
Mar 16, 2021 | 6.510 | 6.810 | 6.090 | 6.660 | 72,738 | +0.09(+1.37%) |
Mar 15, 2021 | 6.840 | 6.900 | 6.540 | 6.570 | 4,687 | -0.19(-2.88%) |
Mar 12, 2021 | 7.050 | 7.050 | 6.690 | 6.765 | 1,500 | +0.10(+1.58%) |
Mar 11, 2021 | 7.050 | 7.050 | 6.630 | 6.660 | 336,286 | -0.30(-4.31%) |
Mar 10, 2021 | 6.600 | 7.048 | 6.510 | 6.960 | 1,644 | +0.36(+5.45%) |
Mar 09, 2021 | 6.750 | 6.750 | 6.584 | 6.600 | 2,553 | -0.39(-5.58%) |
Mar 08, 2021 | 6.300 | 7.200 | 6.300 | 6.990 | 48,403 | +0.54(+8.37%) |
Mar 05, 2021 | 6.480 | 6.480 | 6.210 | 6.450 | 3,500 | +0.29(+4.62%) |
Mar 04, 2021 | 6.600 | 6.780 | 6.090 | 6.165 | 3,591 | -0.29(-4.42%) |
Mar 03, 2021 | 6.600 | 6.720 | 6.240 | 6.450 | 76,135 | -0.18(-2.71%) |
Mar 02, 2021 | 6.570 | 6.810 | 6.570 | 6.630 | 8,133 | -0.18(-2.64%) |
Mar 01, 2021 | 6.660 | 7.050 | 6.600 | 6.810 | 6,889 | +0.03(+0.44%) |
Feb 26, 2021 | 6.690 | 6.810 | 6.600 | 6.780 | 433 | +0.00(+0.00%) |
Feb 25, 2021 | 6.750 | 6.869 | 6.750 | 6.780 | 33,865 | +0.00(+0.00%) |
Feb 24, 2021 | 6.690 | 6.780 | 6.540 | 6.780 | 1,675 | -0.12(-1.74%) |
Feb 23, 2021 | 6.660 | 7.080 | 6.660 | 6.900 | 22,285 | +0.00(+0.00%) |
Feb 22, 2021 | 6.600 | 7.170 | 6.600 | 6.900 | 19,693 | +0.21(+3.14%) |
Feb 19, 2021 | 6.960 | 6.960 | 6.660 | 6.690 | 7,766 | -0.06(-0.89%) |
Feb 18, 2021 | 6.900 | 6.900 | 6.630 | 6.750 | 4,814 | +0.09(+1.35%) |
Feb 17, 2021 | 6.990 | 6.990 | 6.630 | 6.660 | 9,619 | -0.18(-2.63%) |
Feb 16, 2021 | 6.930 | 6.930 | 6.840 | 6.840 | 4,175 | +0.12(+1.79%) |
Feb 12, 2021 | 6.900 | 6.900 | 6.530 | 6.720 | 1,566 | +0.09(+1.36%) |
Feb 11, 2021 | 7.050 | 7.050 | 6.600 | 6.630 | 12,275 | -0.14(-2.07%) |
Feb 10, 2021 | 7.080 | 7.080 | 6.690 | 6.770 | 16,076 | +0.02(+0.30%) |
Feb 09, 2021 | 7.050 | 7.050 | 6.750 | 6.750 | 10,630 | -0.39(-5.46%) |
Feb 08, 2021 | 7.050 | 7.176 | 7.050 | 7.140 | 5,355 | -0.06(-0.83%) |
Feb 05, 2021 | 7.230 | 7.230 | 7.050 | 7.200 | 3,366 | -0.09(-1.23%) |
Feb 04, 2021 | 7.110 | 7.290 | 6.960 | 7.290 | 462 | +0.01(+0.21%) |
Feb 03, 2021 | 7.470 | 7.470 | 7.230 | 7.275 | 1,804 | -0.10(-1.42%) |
Feb 02, 2021 | 7.050 | 7.470 | 6.851 | 7.380 | 17,484 | +0.24(+3.36%) |
Feb 01, 2021 | 7.170 | 7.200 | 6.930 | 7.140 | 23,159 | -0.03(-0.42%) |
Jan 29, 2021 | 7.050 | 7.185 | 7.050 | 7.170 | 8,733 | +0.00(+0.00%) |
Jan 28, 2021 | 7.050 | 7.170 | 7.050 | 7.170 | 1,703 | +0.12(+1.66%) |
Jan 27, 2021 | 7.260 | 7.288 | 7.050 | 7.053 | 7,386 | -0.18(-2.45%) |
Jan 26, 2021 | 7.050 | 7.380 | 7.020 | 7.230 | 116,741 | +0.21(+2.99%) |
Jan 25, 2021 | 7.470 | 7.470 | 6.840 | 7.020 | 3,849 | -0.15(-2.09%) |
Jan 22, 2021 | 6.930 | 7.260 | 6.900 | 7.170 | 119,966 | +0.15(+2.14%) |
Jan 21, 2021 | 7.020 | 7.020 | 6.945 | 7.020 | 433 | +0.12(+1.74%) |
Jan 20, 2021 | 6.720 | 7.020 | 6.720 | 6.900 | 5,561 | +0.11(+1.55%) |
Jan 19, 2021 | 6.600 | 6.930 | 6.600 | 6.795 | 27,522 | +0.10(+1.57%) |
Jan 15, 2021 | 6.900 | 6.930 | 6.330 | 6.690 | 5,400 | -0.30(-4.36%) |
Jan 14, 2021 | 7.290 | 7.290 | 6.930 | 6.995 | 4,283 | -0.12(-1.62%) |
Jan 13, 2021 | 6.600 | 7.110 | 6.600 | 7.110 | 14,699 | +0.48(+7.24%) |
Jan 12, 2021 | 6.600 | 6.675 | 6.600 | 6.630 | 5,101 | -0.03(-0.45%) |
Jan 11, 2021 | 6.600 | 7.020 | 6.600 | 6.660 | 1,406 | -0.03(-0.45%) |
Jan 08, 2021 | 6.690 | 6.690 | 6.690 | 6.690 | 33 | -0.03(-0.49%) |
Jan 07, 2021 | 6.525 | 6.723 | 6.060 | 6.723 | 12,945 | -0.15(-2.14%) |
Jan 06, 2021 | 6.750 | 6.870 | 6.562 | 6.870 | 2,500 | -0.09(-1.29%) |
Jan 05, 2021 | 6.960 | 7.029 | 6.870 | 6.960 | 3,978 | -0.12(-1.69%) |
Jan 04, 2021 | 7.470 | 7.470 | 6.960 | 7.080 | 1,143 | -0.06(-0.84%) |
Dec 31, 2020 | 7.140 | 7.140 | 7.140 | 4,851 | +0.24(+3.48%) | |
Dec 30, 2020 | 6.810 | 6.960 | 6.810 | 6.900 | 4,851 | -0.18(-2.58%) |
Dec 29, 2020 | 6.900 | 7.170 | 6.810 | 7.082 | 1,315 | +0.09(+1.32%) |
Dec 28, 2020 | 7.200 | 7.350 | 6.601 | 6.990 | 93,988 | -0.24(-3.36%) |
Dec 24, 2020 | 7.200 | 7.350 | 7.200 | 7.233 | 1,833 | +0.18(+2.60%) |
Dec 23, 2020 | 7.230 | 7.350 | 6.990 | 7.050 | 12,752 | +0.15(+2.17%) |
Dec 22, 2020 | 7.170 | 7.350 | 6.900 | 6.900 | 4,601 | +0.15(+2.22%) |
Dec 21, 2020 | 6.780 | 6.900 | 6.450 | 6.750 | 20,667 | -0.03(-0.44%) |
Dec 18, 2020 | 6.750 | 6.990 | 6.750 | 6.780 | 29,300 | +0.00(+0.00%) |
Dec 17, 2020 | 6.930 | 7.050 | 6.750 | 6.780 | 26,325 | -0.15(-2.16%) |
Dec 16, 2020 | 6.990 | 7.050 | 6.780 | 6.930 | 25,601 | +0.00(+0.00%) |
Dec 15, 2020 | 7.110 | 7.170 | 6.690 | 6.930 | 26,600 | -0.03(-0.43%) |
Dec 14, 2020 | 7.050 | 7.170 | 6.690 | 6.960 | 3,171 | -0.12(-1.69%) |
Dec 11, 2020 | 7.290 | 7.290 | 7.080 | 7.080 | 2,833 | +0.00(+0.00%) |
Dec 10, 2020 | 7.110 | 7.320 | 7.080 | 7.080 | 13,641 | -0.09(-1.26%) |
Dec 09, 2020 | 7.110 | 7.320 | 6.900 | 7.170 | 15,031 | +0.12(+1.70%) |
Dec 08, 2020 | 7.050 | 7.410 | 7.050 | 7.050 | 7,123 | -0.18(-2.49%) |
Dec 07, 2020 | 6.690 | 7.350 | 6.690 | 7.230 | 27,810 | +0.15(+2.12%) |
Dec 04, 2020 | 7.200 | 7.500 | 6.984 | 7.080 | 56,866 | -0.12(-1.67%) |
Dec 03, 2020 | 7.320 | 7.320 | 6.884 | 7.200 | 34,399 | -0.12(-1.64%) |
Dec 02, 2020 | 7.200 | 7.320 | 6.690 | 7.320 | 62,655 | +0.12(+1.67%) |
Dec 01, 2020 | 7.050 | 7.200 | 6.960 | 7.200 | 19,782 | +0.21(+2.99%) |
Nov 30, 2020 | 6.690 | 6.991 | 6.630 | 6.991 | 26,617 | +0.18(+2.66%) |
Nov 27, 2020 | 6.390 | 6.870 | 6.390 | 6.810 | 17,433 | +0.30(+4.61%) |
Nov 25, 2020 | 6.210 | 6.840 | 6.210 | 6.510 | 29,400 | -0.10(-1.58%) |
Nov 24, 2020 | 6.300 | 6.690 | 6.300 | 6.614 | 5,905 | +0.13(+2.07%) |
Nov 23, 2020 | 6.750 | 6.750 | 6.253 | 6.480 | 7,522 | -0.03(-0.46%) |
Nov 20, 2020 | 6.090 | 6.600 | 6.090 | 6.510 | 44,800 | +0.57(+9.60%) |
Nov 19, 2020 | 6.035 | 6.035 | 5.850 | 5.940 | 3,185 | -0.06(-1.00%) |
Nov 18, 2020 | 5.880 | 6.570 | 5.829 | 6.000 | 4,291 | -0.03(-0.50%) |
Nov 17, 2020 | 5.850 | 6.120 | 5.730 | 6.030 | 3,202 | +0.45(+8.06%) |
Nov 16, 2020 | 6.300 | 6.300 | 5.460 | 5.580 | 10,359 | -0.87(-13.49%) |
Nov 13, 2020 | 5.550 | 6.450 | 5.550 | 6.450 | 600 | +0.34(+5.63%) |