Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.485 | 8.485 | 8.459 | 8.459 | 350 | -0.12(-1.43%) |
May 27, 2021 | 8.600 | 8.600 | 8.582 | 8.582 | 792 | +0.08(+0.96%) |
May 26, 2021 | 8.790 | 8.790 | 8.500 | 8.500 | 767 | -0.30(-3.41%) |
May 25, 2021 | 8.610 | 8.870 | 8.490 | 8.800 | 2,229 | -0.10(-1.12%) |
May 24, 2021 | 8.350 | 8.900 | 8.350 | 8.900 | 1,325 | +0.66(+8.07%) |
May 21, 2021 | 8.150 | 8.300 | 8.150 | 8.236 | 1,799 | +0.59(+7.65%) |
May 20, 2021 | 8.250 | 8.250 | 7.650 | 7.650 | 918 | -0.35(-4.37%) |
May 19, 2021 | 7.550 | 8.000 | 7.550 | 8.000 | 2,404 | -0.30(-3.61%) |
May 18, 2021 | 8.510 | 8.540 | 7.470 | 8.300 | 20,252 | -0.64(-7.16%) |
May 17, 2021 | 8.520 | 9.130 | 8.310 | 8.940 | 12,098 | +0.44(+5.18%) |
May 14, 2021 | 8.900 | 9.050 | 8.500 | 8.500 | 810 | -0.70(-7.61%) |
May 13, 2021 | 8.750 | 9.200 | 8.738 | 9.200 | 12,699 | +0.00(+0.00%) |
May 12, 2021 | 9.400 | 9.630 | 8.922 | 9.200 | 9,329 | +0.20(+2.22%) |
May 11, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 470 | -0.70(-7.22%) |
May 07, 2021 | 9.700 | 9.700 | 9.700 | 194 | -0.90(-8.49%) | |
May 06, 2021 | 10.87 | 10.87 | 10.25 | 10.60 | 3,086 | +1.60(+17.78%) |
May 05, 2021 | 8.750 | 9.000 | 8.750 | 9.000 | 2,341 | +0.09(+1.02%) |
May 04, 2021 | 8.970 | 9.000 | 8.909 | 8.909 | 1,063 | -0.17(-1.85%) |
May 03, 2021 | 9.077 | 9.077 | 9.077 | 240 | +0.00(+0.00%) | |
Apr 30, 2021 | 8.720 | 9.130 | 8.720 | 9.077 | 1,500 | -0.42(-4.45%) |
Apr 29, 2021 | 9.200 | 9.500 | 9.180 | 9.500 | 1,748 | +0.35(+3.83%) |
Apr 28, 2021 | 9.000 | 9.150 | 9.000 | 9.150 | 470 | +0.14(+1.55%) |
Apr 27, 2021 | 8.800 | 9.190 | 8.650 | 9.010 | 4,512 | -0.14(-1.53%) |
Apr 26, 2021 | 8.960 | 9.150 | 8.850 | 9.150 | 2,423 | +0.51(+5.90%) |
Apr 23, 2021 | 8.500 | 9.300 | 8.500 | 8.640 | 2,800 | -0.50(-5.47%) |
Apr 22, 2021 | 9.090 | 9.140 | 9.090 | 9.140 | 1,513 | +0.19(+2.12%) |
Apr 21, 2021 | 8.820 | 9.120 | 8.270 | 8.950 | 2,959 | +0.05(+0.60%) |
Apr 20, 2021 | 8.850 | 8.897 | 8.850 | 8.897 | 356 | +0.05(+0.53%) |
Apr 19, 2021 | 8.250 | 8.850 | 8.250 | 8.850 | 689 | -0.05(-0.56%) |
Apr 16, 2021 | 8.890 | 9.150 | 8.890 | 8.900 | 1,400 | +0.00(+0.00%) |
Apr 15, 2021 | 8.450 | 8.900 | 8.450 | 8.900 | 981 | +0.45(+5.33%) |
Apr 14, 2021 | 8.670 | 8.900 | 8.450 | 8.450 | 3,872 | +0.23(+2.77%) |
Apr 13, 2021 | 8.370 | 8.800 | 8.110 | 8.223 | 9,191 | -0.38(-4.39%) |
Apr 12, 2021 | 8.490 | 8.600 | 8.490 | 8.600 | 1,142 | +0.10(+1.18%) |
Apr 09, 2021 | 8.410 | 8.880 | 7.880 | 8.500 | 12,200 | -0.17(-1.96%) |
Apr 08, 2021 | 8.400 | 8.750 | 8.080 | 8.670 | 3,321 | +0.15(+1.76%) |
Apr 07, 2021 | 8.490 | 8.880 | 8.490 | 8.520 | 6,543 | +0.02(+0.24%) |
Apr 06, 2021 | 8.490 | 8.500 | 8.360 | 8.500 | 1,995 | +0.02(+0.24%) |
Apr 05, 2021 | 7.740 | 8.480 | 7.740 | 8.480 | 1,306 | +0.88(+11.55%) |
Apr 01, 2021 | 8.350 | 8.350 | 7.602 | 7.602 | 6,400 | -0.70(-8.41%) |
Mar 31, 2021 | 7.280 | 8.350 | 7.280 | 8.300 | 3,551 | +0.10(+1.22%) |
Mar 30, 2021 | 7.190 | 8.200 | 7.190 | 8.200 | 2,486 | +0.43(+5.53%) |
Mar 29, 2021 | 8.470 | 8.470 | 7.720 | 7.770 | 4,533 | -0.18(-2.26%) |
Mar 26, 2021 | 9.140 | 11.00 | 7.450 | 7.950 | 157,600 | -0.55(-6.47%) |
Mar 25, 2021 | 8.550 | 8.550 | 8.500 | 8.500 | 1,610 | -0.39(-4.35%) |
Mar 24, 2021 | 8.886 | 8.886 | 8.886 | 8.886 | 106 | +0.10(+1.09%) |
Mar 23, 2021 | 9.000 | 9.037 | 8.790 | 8.790 | 2,688 | -0.11(-1.24%) |
Mar 22, 2021 | 8.960 | 8.960 | 8.900 | 8.900 | 460 | -0.06(-0.67%) |
Mar 19, 2021 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | +0.59(+7.05%) |
Mar 18, 2021 | 8.600 | 8.600 | 8.370 | 8.370 | 637 | -0.63(-7.00%) |
Mar 17, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 528 | +0.15(+1.69%) |
Mar 16, 2021 | 8.720 | 8.900 | 8.720 | 8.850 | 604 | -0.16(-1.78%) |
Mar 15, 2021 | 8.850 | 9.046 | 8.850 | 9.010 | 1,710 | +0.16(+1.81%) |
Mar 12, 2021 | 8.976 | 8.976 | 8.408 | 8.850 | 1,100 | -0.13(-1.45%) |
Mar 11, 2021 | 8.920 | 8.990 | 8.920 | 8.980 | 1,208 | -0.01(-0.11%) |
Mar 10, 2021 | 8.550 | 8.990 | 8.310 | 8.990 | 1,404 | +0.08(+0.90%) |
Mar 09, 2021 | 8.910 | 9.000 | 8.910 | 8.910 | 576 | -0.09(-1.00%) |
Mar 08, 2021 | 8.610 | 9.000 | 8.442 | 9.000 | 1,321 | +0.20(+2.27%) |
Mar 05, 2021 | 8.720 | 8.800 | 8.720 | 8.800 | 600 | -0.10(-1.11%) |
Mar 04, 2021 | 8.900 | 8.900 | 8.600 | 8.899 | 1,497 | -0.00(-0.01%) |
Mar 03, 2021 | 8.780 | 9.000 | 8.780 | 8.900 | 2,310 | +0.03(+0.34%) |
Mar 02, 2021 | 8.840 | 8.896 | 8.840 | 8.870 | 573 | +0.12(+1.37%) |
Mar 01, 2021 | 8.750 | 8.796 | 8.750 | 8.750 | 405 | -0.25(-2.78%) |
Feb 26, 2021 | 8.840 | 9.000 | 8.200 | 9.000 | 4,900 | +0.19(+2.16%) |
Feb 25, 2021 | 8.407 | 8.932 | 8.000 | 8.810 | 13,325 | +0.19(+2.20%) |
Feb 24, 2021 | 8.100 | 8.630 | 8.100 | 8.620 | 7,436 | +0.55(+6.76%) |
Feb 23, 2021 | 8.010 | 8.074 | 8.010 | 8.074 | 441 | -0.01(-0.07%) |
Feb 22, 2021 | 8.310 | 8.310 | 7.900 | 8.080 | 3,208 | -0.28(-3.35%) |
Feb 19, 2021 | 8.100 | 8.450 | 8.100 | 8.360 | 3,700 | +0.24(+2.96%) |
Feb 18, 2021 | 8.300 | 8.435 | 7.672 | 8.120 | 7,278 | -0.44(-5.19%) |
Feb 17, 2021 | 8.500 | 8.575 | 8.330 | 8.565 | 1,593 | +0.08(+1.00%) |
Feb 16, 2021 | 8.700 | 8.960 | 8.135 | 8.480 | 2,958 | -0.02(-0.24%) |
Feb 12, 2021 | 8.270 | 8.520 | 8.220 | 8.500 | 3,500 | +0.30(+3.66%) |
Feb 11, 2021 | 8.100 | 8.200 | 8.100 | 8.200 | 1,018 | -0.04(-0.48%) |
Feb 10, 2021 | 8.010 | 8.240 | 8.010 | 8.240 | 7,477 | -0.00(-0.00%) |
Feb 09, 2021 | 8.300 | 8.300 | 7.970 | 8.240 | 11,246 | +0.04(+0.49%) |
Feb 08, 2021 | 8.500 | 8.600 | 8.000 | 8.200 | 16,367 | -0.53(-6.07%) |
Feb 05, 2021 | 9.250 | 9.250 | 8.600 | 8.730 | 69,100 | -0.27(-3.00%) |
Feb 04, 2021 | 9.000 | 9.880 | 8.500 | 9.000 | 103,513 | +0.10(+1.12%) |
Feb 03, 2021 | 8.510 | 8.900 | 8.500 | 8.900 | 1,761 | -0.10(-1.11%) |
Feb 02, 2021 | 8.500 | 9.000 | 8.500 | 9.000 | 1,302 | +0.45(+5.26%) |
Feb 01, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 840 | +0.05(+0.59%) |
Jan 29, 2021 | 8.550 | 8.550 | 8.500 | 8.500 | 1,900 | -0.49(-5.45%) |
Jan 28, 2021 | 8.420 | 8.990 | 8.420 | 8.990 | 2,572 | +0.51(+6.01%) |
Jan 27, 2021 | 8.440 | 8.550 | 8.400 | 8.480 | 2,110 | +0.03(+0.36%) |
Jan 26, 2021 | 8.480 | 8.501 | 8.410 | 8.450 | 2,016 | -0.12(-1.40%) |
Jan 25, 2021 | 8.570 | 8.670 | 8.550 | 8.570 | 2,244 | +0.00(+0.00%) |
Jan 22, 2021 | 8.570 | 8.570 | 8.550 | 8.570 | 2,200 | -0.01(-0.12%) |
Jan 21, 2021 | 8.570 | 8.718 | 8.420 | 8.580 | 2,384 | +0.03(+0.35%) |
Jan 20, 2021 | 8.570 | 8.590 | 8.450 | 8.550 | 2,867 | +0.19(+2.27%) |
Jan 19, 2021 | 8.580 | 8.610 | 8.350 | 8.360 | 2,890 | -0.44(-5.00%) |
Jan 15, 2021 | 8.760 | 9.100 | 8.650 | 8.800 | 5,900 | +0.35(+4.14%) |
Jan 14, 2021 | 8.500 | 8.560 | 8.450 | 8.450 | 2,878 | -0.20(-2.31%) |
Jan 13, 2021 | 8.450 | 8.670 | 8.450 | 8.650 | 2,519 | +0.15(+1.76%) |
Jan 12, 2021 | 8.450 | 8.720 | 8.450 | 8.500 | 3,795 | -0.70(-7.61%) |
Jan 11, 2021 | 9.000 | 9.200 | 8.500 | 9.200 | 4,344 | +0.45(+5.14%) |
Jan 08, 2021 | 8.460 | 8.750 | 8.400 | 8.750 | 2,300 | +0.28(+3.31%) |
Jan 07, 2021 | 8.490 | 8.687 | 8.400 | 8.470 | 3,974 | +0.15(+1.80%) |
Jan 06, 2021 | 8.310 | 8.460 | 8.310 | 8.320 | 2,988 | -0.06(-0.72%) |
Jan 05, 2021 | 8.450 | 8.700 | 8.290 | 8.380 | 2,819 | -0.05(-0.59%) |
Jan 04, 2021 | 8.460 | 8.460 | 8.200 | 8.430 | 1,348 | +0.00(+0.00%) |
Dec 31, 2020 | 8.430 | 8.430 | 8.430 | 3,520 | -0.05(-0.59%) | |
Dec 30, 2020 | 8.781 | 8.781 | 8.000 | 8.480 | 3,520 | -0.03(-0.35%) |
Dec 29, 2020 | 8.550 | 8.550 | 8.510 | 8.510 | 885 | -0.48(-5.34%) |
Dec 28, 2020 | 8.570 | 8.990 | 8.570 | 8.990 | 2,845 | +0.53(+6.26%) |
Dec 24, 2020 | 8.576 | 8.725 | 8.350 | 8.460 | 3,700 | -0.14(-1.63%) |
Dec 23, 2020 | 9.070 | 9.100 | 8.600 | 8.600 | 6,898 | -0.52(-5.65%) |
Dec 22, 2020 | 8.900 | 9.130 | 8.680 | 9.115 | 6,070 | +0.36(+4.05%) |
Dec 21, 2020 | 9.550 | 9.550 | 8.564 | 8.760 | 16,748 | -1.01(-10.34%) |
Dec 18, 2020 | 10.90 | 10.98 | 9.250 | 9.771 | 44,100 | -0.63(-6.05%) |
Dec 17, 2020 | 9.220 | 10.50 | 9.150 | 10.40 | 113,021 | +1.18(+12.80%) |
Dec 16, 2020 | 9.290 | 9.300 | 9.140 | 9.220 | 2,528 | -0.18(-1.91%) |
Dec 15, 2020 | 9.170 | 9.400 | 8.765 | 9.400 | 4,086 | +0.11(+1.18%) |
Dec 14, 2020 | 9.150 | 9.350 | 9.150 | 9.290 | 2,274 | +0.10(+1.09%) |
Dec 11, 2020 | 9.190 | 9.350 | 9.020 | 9.190 | 3,700 | -0.11(-1.18%) |
Dec 10, 2020 | 9.260 | 9.316 | 9.200 | 9.300 | 1,898 | +0.07(+0.76%) |
Dec 09, 2020 | 9.250 | 9.350 | 9.230 | 9.230 | 2,331 | +0.00(+0.00%) |
Dec 08, 2020 | 9.300 | 9.300 | 9.230 | 9.230 | 2,246 | -0.17(-1.81%) |
Dec 07, 2020 | 9.230 | 9.400 | 9.230 | 9.400 | 2,454 | -0.02(-0.21%) |
Dec 04, 2020 | 9.250 | 9.420 | 9.010 | 9.420 | 2,000 | +0.02(+0.21%) |
Dec 03, 2020 | 9.300 | 9.500 | 9.030 | 9.400 | 8,513 | +0.15(+1.62%) |
Dec 02, 2020 | 9.110 | 9.388 | 8.970 | 9.250 | 6,893 | -0.15(-1.60%) |
Dec 01, 2020 | 9.570 | 9.570 | 8.790 | 9.400 | 4,227 | -0.24(-2.49%) |
Nov 30, 2020 | 9.410 | 9.740 | 9.410 | 9.640 | 6,114 | +0.38(+4.10%) |
Nov 27, 2020 | 9.320 | 9.425 | 9.250 | 9.260 | 2,000 | +0.02(+0.22%) |
Nov 25, 2020 | 9.240 | 9.280 | 9.240 | 9.240 | 2,000 | -0.02(-0.22%) |
Nov 24, 2020 | 9.240 | 9.300 | 9.200 | 9.260 | 2,308 | +0.01(+0.11%) |
Nov 23, 2020 | 9.250 | 9.464 | 9.200 | 9.250 | 3,308 | -0.17(-1.77%) |
Nov 20, 2020 | 9.150 | 9.450 | 8.886 | 9.417 | 2,800 | +0.22(+2.36%) |
Nov 19, 2020 | 9.120 | 9.250 | 8.560 | 9.200 | 4,984 | -0.04(-0.48%) |
Nov 18, 2020 | 9.200 | 9.245 | 9.200 | 9.245 | 403 | -0.05(-0.54%) |
Nov 17, 2020 | 9.100 | 9.300 | 9.050 | 9.295 | 5,302 | +0.07(+0.71%) |
Nov 16, 2020 | 8.900 | 9.230 | 8.900 | 9.230 | 2,205 | +0.03(+0.33%) |
Nov 13, 2020 | 8.940 | 9.200 | 8.780 | 9.200 | 3,400 | +0.52(+5.99%) |
Nov 12, 2020 | 8.850 | 9.020 | 8.650 | 8.680 | 2,744 | -0.37(-4.09%) |
Nov 11, 2020 | 9.100 | 9.100 | 9.050 | 9.050 | 601 | +0.28(+3.19%) |
Nov 10, 2020 | 8.700 | 8.780 | 8.310 | 8.770 | 10,371 | -0.08(-0.90%) |
Nov 09, 2020 | 8.531 | 8.850 | 8.310 | 8.850 | 7,794 | -0.14(-1.56%) |
Nov 06, 2020 | 9.500 | 9.500 | 8.550 | 8.990 | 10,400 | +0.19(+2.16%) |
Nov 05, 2020 | 8.950 | 9.122 | 8.500 | 8.800 | 12,975 | -0.15(-1.69%) |
Nov 04, 2020 | 8.330 | 8.952 | 8.330 | 8.952 | 6,444 | +0.15(+1.72%) |
Nov 03, 2020 | 8.800 | 8.980 | 8.010 | 8.800 | 3,840 | -0.20(-2.22%) |
Nov 02, 2020 | 8.600 | 9.050 | 8.350 | 9.000 | 9,898 | +0.47(+5.51%) |
Oct 30, 2020 | 8.530 | 8.530 | 8.530 | 8.530 | 300 | -0.02(-0.23%) |
Oct 29, 2020 | 8.800 | 9.150 | 8.500 | 8.550 | 3,773 | -0.15(-1.72%) |
Oct 28, 2020 | 8.980 | 9.318 | 8.700 | 8.700 | 4,083 | -0.30(-3.33%) |
Oct 27, 2020 | 9.100 | 9.100 | 8.730 | 9.000 | 4,152 | -0.15(-1.64%) |
Oct 26, 2020 | 8.580 | 9.300 | 8.580 | 9.150 | 9,902 | +0.35(+3.98%) |
Oct 23, 2020 | 8.660 | 8.950 | 8.400 | 8.800 | 7,900 | +0.20(+2.33%) |
Oct 22, 2020 | 8.490 | 8.990 | 7.740 | 8.600 | 7,258 | +0.15(+1.78%) |
Oct 21, 2020 | 8.180 | 8.450 | 8.036 | 8.450 | 6,903 | +0.31(+3.81%) |
Oct 20, 2020 | 7.764 | 8.140 | 7.764 | 8.140 | 835 | -0.06(-0.73%) |
Oct 19, 2020 | 8.050 | 8.200 | 7.725 | 8.200 | 2,453 | +0.30(+3.80%) |
Oct 16, 2020 | 7.540 | 8.200 | 6.880 | 7.900 | 3,500 | +0.09(+1.15%) |
Oct 15, 2020 | 7.990 | 7.990 | 7.610 | 7.810 | 5,292 | +0.06(+0.77%) |
Oct 14, 2020 | 7.900 | 7.900 | 7.390 | 7.750 | 6,714 | -0.02(-0.26%) |
Oct 13, 2020 | 7.600 | 7.790 | 7.590 | 7.770 | 2,158 | +0.19(+2.51%) |
Oct 12, 2020 | 7.210 | 7.990 | 7.110 | 7.580 | 18,938 | +0.51(+7.21%) |
Oct 09, 2020 | 6.760 | 7.100 | 6.760 | 7.070 | 6,100 | +0.00(+0.00%) |
Oct 08, 2020 | 6.840 | 7.100 | 6.550 | 7.070 | 9,392 | +0.67(+10.49%) |
Oct 07, 2020 | 6.650 | 7.010 | 6.399 | 6.399 | 2,832 | -0.15(-2.31%) |
Oct 06, 2020 | 6.090 | 6.836 | 6.090 | 6.550 | 7,317 | +0.20(+3.15%) |
Oct 05, 2020 | 6.160 | 8.000 | 6.160 | 6.350 | 25,461 | +0.75(+13.39%) |
Oct 02, 2020 | 7.400 | 7.400 | 5.600 | 5.600 | 21,200 | -1.90(-25.33%) |