Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.200 | 8.260 | 7.650 | 7.820 | 48,239 | -0.33(-4.05%) |
May 27, 2021 | 8.030 | 8.440 | 7.980 | 8.150 | 20,589 | +0.12(+1.49%) |
May 26, 2021 | 7.930 | 8.185 | 7.915 | 8.030 | 24,242 | +0.08(+1.01%) |
May 25, 2021 | 8.050 | 8.200 | 7.840 | 7.950 | 25,597 | +0.08(+1.02%) |
May 24, 2021 | 8.430 | 8.430 | 7.870 | 7.870 | 48,808 | -0.55(-6.53%) |
May 21, 2021 | 7.950 | 8.688 | 7.950 | 8.420 | 74,123 | +0.46(+5.78%) |
May 20, 2021 | 7.990 | 8.280 | 7.640 | 7.960 | 39,366 | +0.54(+7.28%) |
May 19, 2021 | 7.400 | 7.590 | 7.070 | 7.420 | 26,342 | -0.08(-1.07%) |
May 18, 2021 | 7.580 | 7.890 | 7.480 | 7.500 | 21,876 | -0.04(-0.53%) |
May 17, 2021 | 7.870 | 7.920 | 7.500 | 7.540 | 43,362 | -0.39(-4.92%) |
May 14, 2021 | 7.490 | 8.460 | 7.490 | 7.930 | 90,868 | +0.43(+5.73%) |
May 13, 2021 | 7.000 | 7.890 | 7.000 | 7.500 | 74,452 | +0.70(+10.29%) |
May 12, 2021 | 7.000 | 7.364 | 6.800 | 6.800 | 64,822 | -0.36(-5.03%) |
May 11, 2021 | 6.736 | 7.360 | 6.640 | 7.160 | 68,299 | -0.04(-0.56%) |
May 10, 2021 | 7.720 | 7.790 | 6.940 | 7.200 | 57,718 | -0.52(-6.74%) |
May 07, 2021 | 7.630 | 7.990 | 7.560 | 7.720 | 43,045 | +0.14(+1.85%) |
May 06, 2021 | 8.170 | 8.241 | 7.350 | 7.580 | 139,903 | -0.66(-8.01%) |
May 05, 2021 | 8.770 | 9.000 | 8.071 | 8.240 | 68,796 | -0.50(-5.72%) |
May 04, 2021 | 9.060 | 9.166 | 8.230 | 8.740 | 96,706 | -0.49(-5.31%) |
May 03, 2021 | 9.850 | 9.850 | 9.140 | 9.230 | 61,001 | -0.53(-5.43%) |
Apr 30, 2021 | 10.16 | 10.35 | 9.680 | 9.760 | 96,500 | -0.58(-5.61%) |
Apr 29, 2021 | 10.06 | 10.40 | 9.750 | 10.34 | 121,878 | +0.62(+6.38%) |
Apr 28, 2021 | 9.300 | 9.770 | 9.230 | 9.720 | 55,768 | +0.36(+3.85%) |
Apr 27, 2021 | 9.390 | 9.600 | 9.300 | 9.360 | 38,017 | -0.10(-1.06%) |
Apr 26, 2021 | 10.10 | 10.10 | 9.350 | 9.460 | 36,625 | -0.04(-0.42%) |
Apr 23, 2021 | 9.890 | 10.05 | 9.390 | 9.500 | 34,800 | -0.53(-5.28%) |
Apr 22, 2021 | 9.800 | 10.15 | 9.630 | 10.03 | 27,455 | +0.24(+2.45%) |
Apr 21, 2021 | 9.190 | 9.980 | 9.000 | 9.790 | 53,444 | +0.57(+6.18%) |
Apr 20, 2021 | 9.680 | 9.850 | 8.760 | 9.220 | 93,682 | -0.66(-6.68%) |
Apr 19, 2021 | 10.02 | 10.35 | 9.750 | 9.880 | 44,785 | -0.22(-2.18%) |
Apr 16, 2021 | 9.840 | 10.32 | 9.300 | 10.10 | 90,700 | +0.34(+3.48%) |
Apr 15, 2021 | 11.00 | 11.12 | 9.749 | 9.760 | 116,603 | -1.18(-10.79%) |
Apr 14, 2021 | 11.91 | 11.93 | 10.83 | 10.94 | 69,463 | -0.80(-6.81%) |
Apr 13, 2021 | 12.46 | 12.51 | 11.23 | 11.74 | 204,055 | -0.57(-4.63%) |
Apr 12, 2021 | 12.53 | 12.95 | 11.57 | 12.31 | 167,537 | +0.03(+0.24%) |
Apr 09, 2021 | 12.45 | 12.46 | 11.90 | 12.28 | 75,200 | -0.63(-4.88%) |
Apr 08, 2021 | 13.33 | 13.33 | 11.90 | 12.91 | 157,504 | +0.95(+7.94%) |
Apr 07, 2021 | 12.85 | 13.74 | 11.50 | 11.96 | 234,504 | -0.40(-3.24%) |
Apr 06, 2021 | 13.25 | 13.25 | 12.06 | 12.36 | 126,568 | -0.45(-3.51%) |
Apr 05, 2021 | 10.52 | 13.84 | 10.39 | 12.81 | 368,768 | +2.42(+23.29%) |
Apr 01, 2021 | 9.960 | 11.01 | 9.960 | 10.39 | 31,500 | +0.57(+5.80%) |
Mar 31, 2021 | 8.850 | 10.36 | 8.850 | 9.820 | 93,149 | +0.98(+11.09%) |
Mar 30, 2021 | 9.100 | 9.200 | 8.550 | 8.840 | 78,054 | -0.28(-3.07%) |
Mar 29, 2021 | 9.750 | 9.910 | 8.880 | 9.120 | 59,948 | -0.61(-6.27%) |
Mar 26, 2021 | 10.03 | 10.38 | 9.350 | 9.730 | 41,300 | -0.08(-0.82%) |
Mar 25, 2021 | 10.33 | 10.60 | 9.660 | 9.810 | 82,843 | -0.19(-1.90%) |
Mar 24, 2021 | 10.59 | 10.84 | 9.850 | 10.00 | 44,946 | -0.59(-5.57%) |
Mar 23, 2021 | 11.23 | 11.25 | 10.20 | 10.59 | 82,674 | -0.41(-3.73%) |
Mar 22, 2021 | 10.09 | 11.32 | 9.877 | 11.00 | 64,928 | +0.85(+8.37%) |
Mar 19, 2021 | 10.30 | 10.67 | 9.254 | 10.15 | 97,900 | +0.06(+0.59%) |
Mar 18, 2021 | 10.80 | 10.90 | 10.05 | 10.09 | 81,378 | -0.81(-7.43%) |
Mar 17, 2021 | 11.20 | 11.24 | 10.77 | 10.90 | 61,589 | -0.35(-3.11%) |
Mar 16, 2021 | 11.79 | 11.79 | 10.85 | 11.25 | 135,602 | -0.01(-0.09%) |
Mar 15, 2021 | 11.49 | 11.83 | 11.15 | 11.26 | 25,124 | -0.25(-2.17%) |
Mar 12, 2021 | 11.72 | 11.72 | 10.82 | 11.51 | 79,600 | -0.33(-2.79%) |
Mar 11, 2021 | 12.22 | 12.45 | 11.51 | 11.84 | 44,184 | -0.27(-2.23%) |
Mar 10, 2021 | 11.90 | 12.22 | 11.80 | 12.11 | 58,797 | +0.35(+2.98%) |
Mar 09, 2021 | 11.50 | 12.10 | 11.41 | 11.76 | 45,958 | +0.22(+1.91%) |
Mar 08, 2021 | 12.47 | 12.56 | 11.37 | 11.54 | 41,427 | -0.16(-1.37%) |
Mar 05, 2021 | 11.75 | 12.14 | 10.10 | 11.70 | 147,500 | -0.26(-2.17%) |
Mar 04, 2021 | 12.94 | 13.00 | 11.60 | 11.96 | 95,066 | -1.16(-8.84%) |
Mar 03, 2021 | 13.83 | 14.05 | 12.89 | 13.12 | 49,367 | -0.88(-6.29%) |
Mar 02, 2021 | 13.46 | 14.28 | 13.33 | 14.00 | 68,976 | +0.77(+5.82%) |
Mar 01, 2021 | 13.34 | 13.50 | 13.07 | 13.23 | 32,092 | -0.21(-1.56%) |
Feb 26, 2021 | 13.15 | 13.85 | 12.73 | 13.44 | 64,900 | +0.06(+0.45%) |
Feb 25, 2021 | 13.76 | 14.25 | 13.10 | 13.38 | 91,834 | -0.69(-4.90%) |
Feb 24, 2021 | 14.01 | 14.41 | 13.50 | 14.07 | 34,116 | -0.10(-0.71%) |
Feb 23, 2021 | 14.12 | 14.47 | 13.00 | 14.17 | 159,636 | -0.67(-4.51%) |
Feb 22, 2021 | 16.35 | 16.63 | 14.51 | 14.84 | 148,935 | -1.23(-7.65%) |
Feb 19, 2021 | 18.08 | 19.00 | 15.75 | 16.07 | 773,900 | +0.60(+3.88%) |
Feb 18, 2021 | 13.76 | 15.50 | 13.60 | 15.47 | 112,399 | +1.81(+13.25%) |
Feb 17, 2021 | 14.00 | 14.28 | 13.39 | 13.66 | 93,284 | -0.68(-4.74%) |
Feb 16, 2021 | 14.52 | 14.65 | 14.08 | 14.34 | 46,210 | -0.04(-0.28%) |
Feb 12, 2021 | 14.05 | 14.70 | 14.05 | 14.38 | 55,000 | +0.33(+2.35%) |
Feb 11, 2021 | 15.00 | 15.00 | 13.95 | 14.05 | 84,511 | -0.89(-5.96%) |
Feb 10, 2021 | 15.45 | 15.45 | 14.67 | 14.94 | 56,397 | -0.46(-2.99%) |
Feb 09, 2021 | 15.37 | 15.65 | 15.12 | 15.40 | 65,844 | -0.10(-0.65%) |
Feb 08, 2021 | 15.45 | 15.94 | 14.60 | 15.50 | 176,135 | +0.44(+2.92%) |
Feb 05, 2021 | 14.25 | 15.15 | 14.14 | 15.06 | 199,300 | +1.37(+10.01%) |
Feb 04, 2021 | 13.58 | 14.75 | 13.45 | 13.69 | 1,409,274 | -1.98(-12.64%) |
Feb 03, 2021 | 15.87 | 16.24 | 15.36 | 15.67 | 151,681 | -0.63(-3.87%) |
Feb 02, 2021 | 16.73 | 16.73 | 15.81 | 16.30 | 92,660 | -0.02(-0.12%) |
Feb 01, 2021 | 16.85 | 16.95 | 15.80 | 16.32 | 159,746 | -0.68(-4.00%) |
Jan 29, 2021 | 17.46 | 17.90 | 15.75 | 17.00 | 89,500 | +0.00(+0.00%) |
Jan 28, 2021 | 15.82 | 18.48 | 15.50 | 17.00 | 136,558 | +1.45(+9.32%) |
Jan 27, 2021 | 15.53 | 16.03 | 15.34 | 15.55 | 104,648 | +0.02(+0.13%) |
Jan 26, 2021 | 15.40 | 15.59 | 14.90 | 15.53 | 48,487 | +0.33(+2.17%) |
Jan 25, 2021 | 15.73 | 15.73 | 14.75 | 15.20 | 49,271 | -0.55(-3.49%) |
Jan 22, 2021 | 15.80 | 15.80 | 14.85 | 15.75 | 54,800 | -0.30(-1.87%) |
Jan 21, 2021 | 16.50 | 16.77 | 15.70 | 16.05 | 46,698 | -0.33(-2.01%) |
Jan 20, 2021 | 15.31 | 16.40 | 15.20 | 16.38 | 64,980 | +1.42(+9.49%) |
Jan 19, 2021 | 15.15 | 15.20 | 14.38 | 14.96 | 16,235 | +0.31(+2.12%) |
Jan 15, 2021 | 14.94 | 14.98 | 14.32 | 14.65 | 25,700 | -0.34(-2.27%) |
Jan 14, 2021 | 14.97 | 15.43 | 14.55 | 14.99 | 32,039 | +0.03(+0.20%) |
Jan 13, 2021 | 15.10 | 15.44 | 14.91 | 14.96 | 20,722 | -0.59(-3.82%) |
Jan 12, 2021 | 17.05 | 17.05 | 15.34 | 15.55 | 34,410 | -1.05(-6.30%) |
Jan 11, 2021 | 16.46 | 17.48 | 15.93 | 16.60 | 39,060 | +0.14(+0.85%) |
Jan 08, 2021 | 16.51 | 16.80 | 15.50 | 16.46 | 38,600 | +0.36(+2.24%) |
Jan 07, 2021 | 16.45 | 16.59 | 14.96 | 16.10 | 43,652 | -0.02(-0.12%) |
Jan 06, 2021 | 17.45 | 17.46 | 15.83 | 16.12 | 47,676 | -0.61(-3.65%) |
Jan 05, 2021 | 13.71 | 16.97 | 13.50 | 16.73 | 82,170 | +3.33(+24.85%) |
Jan 04, 2021 | 15.94 | 15.94 | 13.17 | 13.40 | 76,912 | -1.55(-10.37%) |
Dec 31, 2020 | 14.95 | 14.95 | 14.95 | 129,373 | -1.03(-6.45%) |