Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2021 | 5.830 | 5.830 | 5.830 | 0 | -0.47(-7.46%) | |
Mar 17, 2021 | 5.730 | 6.420 | 5.660 | 6.300 | 3,493,177 | +0.32(+5.35%) |
Mar 16, 2021 | 6.660 | 6.660 | 5.710 | 5.980 | 7,786,838 | -0.75(-11.14%) |
Mar 15, 2021 | 6.710 | 7.150 | 6.410 | 6.730 | 12,778,155 | +0.47(+7.51%) |
Mar 12, 2021 | 6.110 | 6.490 | 5.990 | 6.260 | 3,685,100 | -0.20(-3.10%) |
Mar 11, 2021 | 5.910 | 6.480 | 5.830 | 6.460 | 4,447,565 | +0.69(+11.96%) |
Mar 10, 2021 | 6.120 | 6.310 | 5.530 | 5.770 | 5,624,713 | +0.11(+1.94%) |
Mar 09, 2021 | 5.190 | 5.730 | 5.060 | 5.660 | 4,888,639 | +0.75(+15.27%) |
Mar 08, 2021 | 4.950 | 5.420 | 4.800 | 4.910 | 3,875,589 | +0.13(+2.72%) |
Mar 05, 2021 | 4.900 | 4.940 | 4.000 | 4.780 | 4,993,400 | -0.02(-0.42%) |
Mar 04, 2021 | 5.280 | 5.440 | 4.400 | 4.800 | 7,369,337 | -0.57(-10.61%) |
Mar 03, 2021 | 6.070 | 6.220 | 5.280 | 5.370 | 7,688,399 | -0.62(-10.35%) |
Mar 02, 2021 | 5.970 | 6.560 | 5.910 | 5.990 | 7,510,028 | +0.09(+1.53%) |
Mar 01, 2021 | 6.290 | 6.390 | 5.860 | 5.900 | 5,313,430 | -0.24(-3.91%) |
Feb 26, 2021 | 5.810 | 6.330 | 5.550 | 6.140 | 5,130,000 | +0.29(+4.96%) |
Feb 25, 2021 | 6.380 | 6.760 | 5.750 | 5.850 | 7,120,764 | -0.59(-9.16%) |
Feb 24, 2021 | 6.100 | 6.690 | 6.050 | 6.440 | 4,743,240 | +0.35(+5.75%) |
Feb 23, 2021 | 6.050 | 6.240 | 5.510 | 6.090 | 9,927,674 | -0.88(-12.63%) |
Feb 22, 2021 | 7.970 | 8.080 | 6.840 | 6.970 | 10,443,357 | -0.81(-10.41%) |
Feb 19, 2021 | 7.530 | 8.390 | 7.310 | 7.780 | 10,901,400 | +0.57(+7.91%) |
Feb 18, 2021 | 7.220 | 8.170 | 6.750 | 7.210 | 10,614,355 | -0.29(-3.87%) |
Feb 17, 2021 | 8.140 | 8.450 | 7.400 | 7.500 | 7,438,502 | -0.56(-6.95%) |
Feb 16, 2021 | 9.180 | 9.230 | 7.900 | 8.060 | 9,403,290 | -0.86(-9.64%) |
Feb 12, 2021 | 8.810 | 9.460 | 8.420 | 8.920 | 4,936,400 | -0.12(-1.33%) |
Feb 11, 2021 | 9.170 | 9.700 | 8.680 | 9.040 | 4,972,048 | -0.39(-4.14%) |
Feb 10, 2021 | 10.15 | 10.37 | 8.620 | 9.430 | 9,770,699 | -0.67(-6.63%) |
Feb 09, 2021 | 10.56 | 11.10 | 9.940 | 10.10 | 13,020,979 | -0.61(-5.70%) |
Feb 08, 2021 | 9.420 | 11.45 | 9.210 | 10.71 | 28,341,184 | +1.70(+18.87%) |
Feb 05, 2021 | 8.520 | 9.700 | 7.890 | 9.010 | 20,883,700 | +0.79(+9.61%) |
Feb 04, 2021 | 7.860 | 8.500 | 7.450 | 8.220 | 9,987,429 | +0.61(+8.02%) |
Feb 03, 2021 | 7.100 | 7.800 | 6.960 | 7.610 | 8,851,672 | +0.65(+9.34%) |
Feb 02, 2021 | 7.080 | 7.540 | 6.820 | 6.960 | 7,646,381 | +0.09(+1.31%) |
Feb 01, 2021 | 6.600 | 7.300 | 6.280 | 6.870 | 7,600,668 | +0.49(+7.68%) |
Jan 29, 2021 | 7.110 | 7.430 | 6.130 | 6.380 | 6,698,000 | -0.56(-8.07%) |
Jan 28, 2021 | 7.700 | 8.090 | 6.500 | 6.940 | 8,276,297 | -0.54(-7.22%) |
Jan 27, 2021 | 7.330 | 9.150 | 7.180 | 7.480 | 20,279,560 | -0.67(-8.22%) |
Jan 26, 2021 | 6.870 | 8.490 | 6.470 | 8.150 | 22,041,668 | +1.47(+22.01%) |
Jan 25, 2021 | 7.070 | 7.370 | 5.830 | 6.680 | 12,709,780 | +0.10(+1.52%) |
Jan 22, 2021 | 6.430 | 7.240 | 6.210 | 6.580 | 12,972,100 | -0.10(-1.50%) |
Jan 21, 2021 | 6.020 | 7.470 | 5.780 | 6.680 | 23,968,488 | +0.55(+8.97%) |
Jan 20, 2021 | 6.510 | 6.540 | 5.600 | 6.130 | 23,323,098 | -0.87(-12.43%) |
Jan 19, 2021 | 5.130 | 7.070 | 4.960 | 7.000 | 45,412,788 | +2.00(+40.00%) |
Jan 15, 2021 | 5.040 | 5.290 | 4.700 | 5.000 | 10,463,000 | +0.02(+0.40%) |
Jan 14, 2021 | 5.160 | 5.160 | 4.960 | 4.980 | 7,293,812 | -0.15(-2.92%) |
Jan 13, 2021 | 5.470 | 5.660 | 5.100 | 5.130 | 9,332,589 | -0.10(-1.91%) |
Jan 12, 2021 | 5.020 | 5.490 | 4.950 | 5.230 | 10,984,696 | +0.25(+5.02%) |
Jan 11, 2021 | 5.050 | 5.090 | 4.820 | 4.980 | 3,345,580 | -0.15(-2.92%) |
Jan 08, 2021 | 5.500 | 5.520 | 5.070 | 5.130 | 6,918,500 | +0.07(+1.38%) |
Jan 07, 2021 | 5.190 | 5.450 | 5.050 | 5.060 | 7,298,912 | +0.12(+2.43%) |
Jan 06, 2021 | 5.050 | 5.340 | 4.830 | 4.940 | 10,706,942 | -0.08(-1.59%) |
Jan 05, 2021 | 5.180 | 5.470 | 4.970 | 5.020 | 3,515,024 | -0.25(-4.74%) |
Jan 04, 2021 | 5.000 | 5.400 | 4.940 | 5.270 | 2,098,714 | +0.34(+6.90%) |
Dec 31, 2020 | 4.930 | 4.930 | 4.930 | 2,558,473 | -0.38(-7.16%) | |
Dec 30, 2020 | 4.980 | 5.480 | 4.950 | 5.310 | 2,558,473 | +0.36(+7.27%) |
Dec 29, 2020 | 5.240 | 5.270 | 4.820 | 4.950 | 3,769,283 | -0.32(-6.07%) |
Dec 28, 2020 | 5.470 | 5.530 | 5.160 | 5.270 | 2,468,968 | -0.10(-1.86%) |
Dec 24, 2020 | 5.540 | 5.640 | 5.240 | 5.370 | 2,088,700 | -0.14(-2.54%) |
Dec 23, 2020 | 5.910 | 6.420 | 5.330 | 5.510 | 9,823,335 | -0.31(-5.33%) |
Dec 22, 2020 | 5.230 | 5.830 | 5.150 | 5.820 | 7,976,976 | +0.88(+17.81%) |
Dec 21, 2020 | 4.740 | 4.960 | 4.610 | 4.940 | 3,366,016 | +0.10(+2.07%) |
Dec 18, 2020 | 5.060 | 5.085 | 4.840 | 4.840 | 2,522,900 | -0.25(-4.91%) |
Dec 17, 2020 | 4.610 | 5.300 | 4.500 | 5.090 | 5,079,347 | +0.51(+11.14%) |
Dec 16, 2020 | 4.620 | 4.700 | 4.370 | 4.580 | 2,796,767 | -0.12(-2.55%) |
Dec 15, 2020 | 4.830 | 4.850 | 4.610 | 4.700 | 2,453,701 | -0.15(-3.09%) |
Dec 14, 2020 | 4.970 | 5.000 | 4.750 | 4.850 | 1,671,104 | -0.12(-2.41%) |
Dec 11, 2020 | 5.180 | 5.200 | 4.810 | 4.970 | 2,319,500 | -0.38(-7.10%) |
Dec 10, 2020 | 5.050 | 5.400 | 5.030 | 5.350 | 2,206,849 | +0.15(+2.88%) |
Dec 09, 2020 | 5.600 | 5.610 | 5.050 | 5.200 | 3,345,547 | -0.22(-4.06%) |
Dec 08, 2020 | 5.910 | 5.960 | 5.260 | 5.420 | 5,197,758 | -0.44(-7.51%) |
Dec 07, 2020 | 6.110 | 6.240 | 5.820 | 5.860 | 4,737,079 | -0.31(-5.02%) |
Dec 04, 2020 | 6.190 | 6.295 | 5.860 | 6.170 | 3,171,500 | +0.02(+0.33%) |
Dec 03, 2020 | 6.280 | 6.440 | 6.050 | 6.150 | 2,961,676 | -0.05(-0.81%) |
Dec 02, 2020 | 6.220 | 6.330 | 5.800 | 6.200 | 3,859,810 | -0.22(-3.43%) |
Dec 01, 2020 | 6.990 | 7.600 | 6.370 | 6.420 | 12,232,998 | -0.18(-2.73%) |
Nov 30, 2020 | 5.900 | 6.720 | 5.900 | 6.600 | 12,311,030 | +0.85(+14.78%) |
Nov 27, 2020 | 5.940 | 5.970 | 5.660 | 5.750 | 2,229,100 | +0.01(+0.17%) |
Nov 25, 2020 | 5.600 | 6.050 | 5.510 | 5.740 | 4,518,200 | -0.20(-3.37%) |
Nov 24, 2020 | 6.190 | 6.290 | 5.770 | 5.940 | 6,784,934 | -0.07(-1.16%) |
Nov 23, 2020 | 6.300 | 6.460 | 5.890 | 6.010 | 9,689,173 | -0.52(-7.96%) |
Nov 20, 2020 | 6.130 | 6.860 | 6.120 | 6.530 | 19,577,700 | +0.69(+11.82%) |
Nov 19, 2020 | 5.300 | 6.440 | 5.130 | 5.840 | 21,738,332 | +0.75(+14.73%) |
Nov 18, 2020 | 5.130 | 5.940 | 5.040 | 5.090 | 14,291,141 | +0.14(+2.83%) |
Nov 17, 2020 | 5.500 | 5.590 | 4.850 | 4.950 | 14,275,705 | -1.32(-21.05%) |
Nov 16, 2020 | 4.310 | 6.300 | 4.220 | 6.270 | 35,792,184 | +2.07(+49.29%) |
Nov 13, 2020 | 4.030 | 4.340 | 3.950 | 4.200 | 9,347,200 | +0.31(+7.97%) |
Nov 12, 2020 | 4.050 | 4.480 | 3.830 | 3.890 | 8,186,159 | -0.25(-6.04%) |
Nov 11, 2020 | 4.200 | 4.230 | 4.020 | 4.140 | 2,209,472 | -0.02(-0.48%) |
Nov 10, 2020 | 4.490 | 4.540 | 4.110 | 4.160 | 3,966,276 | -0.35(-7.76%) |
Nov 09, 2020 | 3.980 | 4.590 | 3.850 | 4.510 | 9,074,204 | +0.69(+18.06%) |
Nov 06, 2020 | 4.120 | 4.130 | 3.810 | 3.820 | 6,096,600 | -0.33(-7.95%) |
Nov 05, 2020 | 4.110 | 4.330 | 4.060 | 4.150 | 5,268,984 | -0.06(-1.43%) |
Nov 04, 2020 | 4.220 | 4.460 | 4.110 | 4.210 | 6,197,691 | -0.08(-1.86%) |
Nov 03, 2020 | 4.050 | 4.480 | 4.030 | 4.290 | 6,279,620 | +0.30(+7.52%) |
Nov 02, 2020 | 4.100 | 4.290 | 3.970 | 3.990 | 2,927,734 | -0.11(-2.68%) |
Oct 30, 2020 | 4.100 | 4.170 | 3.820 | 4.100 | 3,412,000 | +0.00(+0.00%) |
Oct 29, 2020 | 4.100 | 4.430 | 4.050 | 4.100 | 3,659,254 | +0.04(+0.99%) |
Oct 28, 2020 | 4.170 | 4.550 | 4.000 | 4.060 | 4,630,051 | -0.50(-10.96%) |
Oct 27, 2020 | 4.790 | 5.050 | 4.350 | 4.560 | 10,046,245 | -0.21(-4.40%) |
Oct 26, 2020 | 3.920 | 4.850 | 3.750 | 4.770 | 21,066,014 | +0.78(+19.55%) |
Oct 23, 2020 | 4.110 | 4.260 | 3.920 | 3.990 | 6,087,100 | -0.06(-1.48%) |
Oct 22, 2020 | 4.140 | 4.550 | 4.010 | 4.050 | 6,687,219 | -0.18(-4.26%) |
Oct 21, 2020 | 4.280 | 4.400 | 3.920 | 4.230 | 7,835,455 | -0.27(-6.00%) |
Oct 20, 2020 | 4.630 | 5.160 | 4.420 | 4.500 | 13,335,301 | -0.12(-2.60%) |
Oct 19, 2020 | 5.600 | 5.630 | 4.490 | 4.620 | 8,473,290 | -1.14(-19.79%) |
Oct 16, 2020 | 6.010 | 6.350 | 5.700 | 5.760 | 8,399,800 | -0.38(-6.19%) |
Oct 15, 2020 | 5.830 | 6.740 | 5.660 | 6.140 | 12,369,552 | +0.07(+1.15%) |
Oct 14, 2020 | 6.360 | 6.480 | 5.810 | 6.070 | 10,975,896 | +0.07(+1.17%) |
Oct 13, 2020 | 6.920 | 6.980 | 5.970 | 6.000 | 10,597,593 | -1.50(-20.00%) |
Oct 12, 2020 | 8.000 | 8.100 | 7.200 | 7.500 | 8,360,202 | -0.50(-6.25%) |
Oct 09, 2020 | 9.000 | 9.120 | 7.070 | 8.000 | 28,753,900 | +0.20(+2.56%) |
Oct 08, 2020 | 10.65 | 11.25 | 7.610 | 7.800 | 24,681,146 | -3.92(-33.45%) |
Oct 07, 2020 | 12.24 | 12.88 | 10.13 | 11.72 | 35,583,980 | -0.08(-0.68%) |
Oct 06, 2020 | 12.50 | 14.50 | 9.300 | 11.80 | 127,581,048 | +3.52(+42.51%) |
Oct 05, 2020 | 4.820 | 9.200 | 4.600 | 8.280 | 200,095,344 | +3.86(+87.33%) |
Oct 02, 2020 | 2.700 | 5.620 | 2.670 | 4.420 | 101,718,800 | +1.46(+49.32%) |
Oct 01, 2020 | 3.320 | 3.340 | 2.650 | 2.960 | 29,373,436 | +0.45(+17.93%) |
Sep 30, 2020 | 2.040 | 2.530 | 2.000 | 2.510 | 5,924,924 | +0.21(+9.13%) |
Sep 29, 2020 | 2.590 | 2.650 | 2.060 | 2.300 | 30,356,106 | +0.33(+16.75%) |
Sep 28, 2020 | 1.620 | 2.230 | 1.520 | 1.970 | 80,885,704 | +0.48(+32.21%) |
Sep 25, 2020 | 1.420 | 1.730 | 1.420 | 1.490 | 5,680,800 | +0.05(+3.47%) |
Sep 24, 2020 | 1.400 | 1.580 | 1.340 | 1.440 | 2,658,628 | +0.05(+3.60%) |
Sep 23, 2020 | 1.450 | 1.750 | 1.340 | 1.390 | 4,862,479 | -0.24(-14.72%) |
Sep 22, 2020 | 1.730 | 1.750 | 1.590 | 1.630 | 977,121 | -0.14(-7.91%) |
Sep 21, 2020 | 1.790 | 1.820 | 1.680 | 1.770 | 1,024,460 | +0.04(+2.31%) |
Sep 18, 2020 | 1.730 | 1.890 | 1.710 | 1.730 | 2,386,400 | -0.02(-1.14%) |
Sep 17, 2020 | 1.750 | 1.780 | 1.670 | 1.750 | 484,312 | -0.06(-3.31%) |
Sep 16, 2020 | 1.810 | 1.830 | 1.760 | 1.810 | 424,519 | +0.00(+0.00%) |
Sep 15, 2020 | 1.830 | 1.880 | 1.750 | 1.810 | 1,814,852 | +0.00(+0.00%) |
Sep 14, 2020 | 1.720 | 1.870 | 1.660 | 1.810 | 3,235,630 | +0.10(+5.85%) |
Sep 11, 2020 | 1.740 | 1.790 | 1.640 | 1.710 | 475,700 | -0.04(-2.29%) |
Sep 10, 2020 | 1.790 | 1.790 | 1.660 | 1.750 | 386,263 | +0.01(+0.57%) |
Sep 09, 2020 | 1.810 | 1.920 | 1.730 | 1.740 | 1,114,755 | -0.06(-3.33%) |
Sep 08, 2020 | 1.730 | 1.910 | 1.730 | 1.800 | 432,167 | -0.02(-1.10%) |
Sep 04, 2020 | 1.860 | 1.938 | 1.700 | 1.820 | 446,400 | -0.05(-2.67%) |
Sep 03, 2020 | 1.940 | 1.970 | 1.830 | 1.870 | 195,480 | -0.11(-5.56%) |
Sep 02, 2020 | 2.040 | 2.080 | 1.850 | 1.980 | 478,069 | -0.03(-1.49%) |
Sep 01, 2020 | 1.910 | 2.120 | 1.860 | 2.010 | 910,968 | +0.10(+5.24%) |
Aug 31, 2020 | 1.870 | 1.930 | 1.780 | 1.910 | 301,408 | +0.06(+3.24%) |
Aug 28, 2020 | 1.770 | 1.870 | 1.751 | 1.850 | 181,500 | +0.07(+3.93%) |
Aug 27, 2020 | 1.810 | 1.820 | 1.730 | 1.780 | 202,932 | -0.01(-0.56%) |
Aug 26, 2020 | 1.830 | 1.870 | 1.770 | 1.790 | 191,648 | -0.04(-2.19%) |
Aug 25, 2020 | 1.850 | 1.850 | 1.680 | 1.830 | 419,013 | -0.01(-0.54%) |
Aug 24, 2020 | 2.090 | 2.090 | 1.760 | 1.840 | 1,076,177 | -0.31(-14.42%) |
Aug 21, 2020 | 2.190 | 2.220 | 2.070 | 2.150 | 1,088,900 | -0.11(-4.87%) |
Aug 20, 2020 | 2.160 | 3.110 | 2.010 | 2.260 | 23,809,800 | +0.19(+9.18%) |
Aug 19, 2020 | 2.070 | 2.140 | 2.040 | 2.070 | 208,866 | +0.00(+0.00%) |
Aug 18, 2020 | 2.030 | 2.130 | 1.970 | 2.070 | 674,115 | +0.02(+0.98%) |
Aug 17, 2020 | 2.080 | 2.140 | 2.030 | 2.050 | 364,572 | -0.05(-2.38%) |
Aug 14, 2020 | 2.100 | 2.150 | 2.020 | 2.100 | 434,600 | -0.03(-1.41%) |
Aug 13, 2020 | 2.070 | 2.200 | 2.040 | 2.130 | 561,672 | +0.06(+2.90%) |
Aug 12, 2020 | 2.130 | 2.140 | 2.010 | 2.070 | 431,491 | -0.05(-2.36%) |
Aug 11, 2020 | 2.120 | 2.260 | 2.100 | 2.120 | 601,590 | +0.01(+0.47%) |
Aug 10, 2020 | 2.130 | 2.170 | 2.050 | 2.110 | 337,975 | -0.06(-2.76%) |
Aug 07, 2020 | 2.240 | 2.260 | 2.110 | 2.170 | 430,300 | -0.12(-5.24%) |
Aug 06, 2020 | 2.330 | 2.340 | 2.200 | 2.290 | 663,879 | -0.10(-4.18%) |
Aug 05, 2020 | 2.500 | 2.530 | 2.350 | 2.390 | 675,181 | -0.05(-2.05%) |
Aug 04, 2020 | 2.400 | 2.530 | 2.370 | 2.440 | 402,504 | +0.03(+1.24%) |