Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2021 | 6.245 | 6.245 | 6.245 | 0 | -0.00(-0.08%) | |
Aug 26, 2021 | 6.240 | 6.250 | 6.240 | 6.250 | 14,670 | +0.00(+0.00%) |
Aug 25, 2021 | 6.230 | 6.250 | 6.230 | 6.250 | 359,847 | +0.02(+0.32%) |
Aug 24, 2021 | 6.250 | 6.250 | 6.230 | 6.230 | 78,514 | -0.01(-0.16%) |
Aug 23, 2021 | 6.260 | 6.260 | 6.240 | 6.240 | 143,274 | +0.01(+0.16%) |
Aug 20, 2021 | 6.230 | 6.240 | 6.230 | 6.230 | 8,370 | -0.01(-0.16%) |
Aug 19, 2021 | 6.230 | 6.245 | 6.230 | 6.240 | 20,841 | +0.01(+0.16%) |
Aug 18, 2021 | 6.230 | 6.250 | 6.230 | 6.230 | 71,845 | -0.01(-0.16%) |
Aug 17, 2021 | 6.230 | 6.250 | 6.230 | 6.240 | 133,327 | +0.00(+0.00%) |
Aug 16, 2021 | 6.220 | 6.250 | 6.220 | 6.240 | 92,005 | +0.01(+0.16%) |
Aug 13, 2021 | 6.070 | 6.260 | 6.040 | 6.230 | 321,811 | +0.19(+3.15%) |
Aug 12, 2021 | 6.080 | 6.100 | 5.870 | 6.040 | 182,168 | -0.02(-0.33%) |
Aug 11, 2021 | 6.080 | 6.080 | 6.030 | 6.060 | 229,090 | +0.01(+0.17%) |
Aug 10, 2021 | 6.080 | 6.080 | 6.010 | 6.050 | 352,021 | -0.02(-0.33%) |
Aug 09, 2021 | 5.850 | 6.090 | 5.850 | 6.070 | 264,819 | +0.38(+6.68%) |
Aug 06, 2021 | 5.725 | 5.725 | 5.660 | 5.690 | 569,228 | -0.03(-0.52%) |
Aug 05, 2021 | 5.700 | 5.740 | 5.680 | 5.720 | 91,809 | +0.02(+0.35%) |
Aug 04, 2021 | 5.680 | 5.710 | 5.680 | 5.700 | 58,773 | +0.01(+0.18%) |
Aug 03, 2021 | 5.570 | 5.730 | 5.550 | 5.690 | 239,947 | +0.05(+0.89%) |
Aug 02, 2021 | 5.700 | 5.760 | 5.510 | 5.640 | 154,248 | -0.07(-1.23%) |
Jul 30, 2021 | 5.630 | 5.710 | 5.560 | 5.710 | 105,527 | +0.06(+1.06%) |
Jul 29, 2021 | 5.710 | 5.730 | 5.580 | 5.650 | 127,438 | -0.07(-1.22%) |
Jul 28, 2021 | 5.550 | 5.730 | 5.520 | 5.720 | 224,712 | +0.21(+3.81%) |
Jul 27, 2021 | 5.540 | 5.540 | 5.377 | 5.510 | 132,043 | -0.03(-0.54%) |
Jul 26, 2021 | 5.900 | 5.910 | 5.500 | 5.540 | 268,318 | -0.35(-5.94%) |
Jul 23, 2021 | 5.950 | 5.960 | 5.870 | 5.890 | 195,163 | -0.07(-1.17%) |
Jul 22, 2021 | 5.970 | 5.970 | 5.940 | 5.960 | 73,099 | +0.00(+0.00%) |
Jul 21, 2021 | 5.960 | 5.970 | 5.920 | 5.960 | 105,917 | +0.00(+0.00%) |
Jul 20, 2021 | 6.110 | 6.290 | 5.950 | 5.960 | 1,059,117 | +0.01(+0.17%) |
Jul 19, 2021 | 5.960 | 5.960 | 5.930 | 5.950 | 41,987 | +0.00(+0.00%) |
Jul 16, 2021 | 5.950 | 5.970 | 5.940 | 5.950 | 217,264 | +0.02(+0.34%) |
Jul 15, 2021 | 5.920 | 5.930 | 5.860 | 5.930 | 170,687 | +0.01(+0.17%) |
Jul 14, 2021 | 5.940 | 5.962 | 5.910 | 5.920 | 54,956 | -0.01(-0.17%) |
Jul 13, 2021 | 5.930 | 5.950 | 5.910 | 5.930 | 224,875 | +0.00(+0.00%) |
Jul 12, 2021 | 5.910 | 5.930 | 5.900 | 5.930 | 90,104 | -0.01(-0.17%) |
Jul 09, 2021 | 5.970 | 5.970 | 5.930 | 5.940 | 55,682 | +0.00(+0.00%) |
Jul 08, 2021 | 5.920 | 5.960 | 5.920 | 5.940 | 95,511 | +0.01(+0.17%) |
Jul 07, 2021 | 5.910 | 5.945 | 5.900 | 5.930 | 67,844 | +0.00(+0.00%) |
Jul 06, 2021 | 5.920 | 5.945 | 5.875 | 5.930 | 103,577 | -0.03(-0.50%) |
Jul 02, 2021 | 5.950 | 5.960 | 5.920 | 5.960 | 58,365 | -0.01(-0.17%) |
Jul 01, 2021 | 5.970 | 5.970 | 5.940 | 5.970 | 46,956 | +0.02(+0.34%) |
Jun 30, 2021 | 5.960 | 5.990 | 5.930 | 5.950 | 107,334 | -0.03(-0.50%) |
Jun 29, 2021 | 5.960 | 5.990 | 5.960 | 5.980 | 93,739 | +0.00(+0.00%) |
Jun 28, 2021 | 6.000 | 6.000 | 5.950 | 5.980 | 31,180 | +0.01(+0.17%) |
Jun 25, 2021 | 6.020 | 6.020 | 5.950 | 5.970 | 109,831 | -0.04(-0.67%) |
Jun 24, 2021 | 6.040 | 6.100 | 5.980 | 6.010 | 63,457 | -0.04(-0.66%) |
Jun 23, 2021 | 6.010 | 6.100 | 6.000 | 6.050 | 79,310 | +0.04(+0.67%) |
Jun 22, 2021 | 6.000 | 6.140 | 5.968 | 6.010 | 123,739 | -0.01(-0.17%) |
Jun 21, 2021 | 6.000 | 6.060 | 5.960 | 6.020 | 89,756 | +0.02(+0.33%) |
Jun 18, 2021 | 5.960 | 6.070 | 5.940 | 6.000 | 81,903 | +0.00(+0.00%) |
Jun 17, 2021 | 6.030 | 6.165 | 5.920 | 6.000 | 754,335 | -0.04(-0.66%) |
Jun 16, 2021 | 7.170 | 7.236 | 5.950 | 6.040 | 2,860,378 | +0.11(+1.85%) |
Jun 15, 2021 | 5.910 | 5.940 | 5.910 | 5.930 | 85,669 | +0.02(+0.34%) |
Jun 14, 2021 | 5.920 | 5.940 | 5.910 | 5.910 | 70,432 | -0.01(-0.17%) |
Jun 11, 2021 | 5.930 | 5.940 | 5.905 | 5.920 | 1,137,210 | -0.02(-0.34%) |
Jun 10, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 183,018 | +0.00(+0.00%) |
Jun 09, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 274,625 | -0.01(-0.17%) |
Jun 08, 2021 | 5.960 | 5.960 | 5.940 | 5.950 | 1,548,097 | +0.02(+0.34%) |
Jun 07, 2021 | 5.310 | 6.150 | 5.000 | 5.930 | 3,428,243 | +2.23(+60.27%) |
Jun 04, 2021 | 3.680 | 3.710 | 3.620 | 3.700 | 20,917 | +0.10(+2.72%) |
Jun 03, 2021 | 3.630 | 3.650 | 3.560 | 3.602 | 9,382 | -0.03(-0.77%) |
Jun 02, 2021 | 3.694 | 3.700 | 3.630 | 3.630 | 4,278 | -0.09(-2.42%) |
Jun 01, 2021 | 3.700 | 3.740 | 3.690 | 3.720 | 6,987 | +0.02(+0.54%) |
May 28, 2021 | 3.690 | 3.700 | 3.660 | 3.700 | 7,721 | +0.02(+0.54%) |
May 27, 2021 | 3.630 | 3.700 | 3.630 | 3.680 | 10,001 | +0.05(+1.38%) |
May 26, 2021 | 3.630 | 3.690 | 3.630 | 3.630 | 2,948 | +0.00(+0.00%) |
May 25, 2021 | 3.700 | 3.710 | 3.630 | 3.630 | 31,027 | -0.04(-1.09%) |
May 24, 2021 | 3.700 | 3.710 | 3.670 | 3.670 | 46,955 | -0.02(-0.54%) |
May 21, 2021 | 3.700 | 3.700 | 3.650 | 3.690 | 31,887 | +0.05(+1.37%) |
May 20, 2021 | 3.650 | 3.700 | 3.640 | 3.640 | 10,298 | -0.01(-0.27%) |
May 19, 2021 | 3.640 | 3.700 | 3.560 | 3.650 | 88,385 | -0.04(-1.09%) |
May 18, 2021 | 3.710 | 3.720 | 3.680 | 3.690 | 23,797 | +0.02(+0.54%) |
May 17, 2021 | 3.650 | 3.676 | 3.630 | 3.670 | 6,902 | -0.02(-0.54%) |
May 14, 2021 | 3.970 | 3.970 | 3.670 | 3.690 | 18,957 | +0.06(+1.65%) |
May 13, 2021 | 3.580 | 3.630 | 3.580 | 3.630 | 1,622 | +0.07(+2.11%) |
May 12, 2021 | 3.650 | 3.670 | 3.550 | 3.555 | 25,118 | -0.12(-3.40%) |
May 11, 2021 | 3.670 | 3.750 | 3.630 | 3.680 | 81,331 | -0.06(-1.60%) |
May 10, 2021 | 3.720 | 3.820 | 3.720 | 3.740 | 4,465 | +0.02(+0.54%) |
May 07, 2021 | 3.680 | 3.810 | 3.650 | 3.720 | 60,646 | +0.00(+0.00%) |
May 06, 2021 | 3.720 | 3.800 | 3.700 | 3.720 | 6,719 | -0.05(-1.33%) |
May 05, 2021 | 3.710 | 3.790 | 3.710 | 3.770 | 1,914 | -0.01(-0.26%) |
May 04, 2021 | 3.710 | 3.780 | 3.660 | 3.780 | 15,505 | +0.00(+0.00%) |
May 03, 2021 | 3.700 | 3.810 | 3.700 | 3.780 | 11,693 | +0.08(+2.06%) |
Apr 30, 2021 | 3.700 | 3.709 | 3.700 | 3.704 | 4,900 | -0.04(-0.97%) |
Apr 29, 2021 | 3.890 | 3.890 | 3.740 | 3.740 | 3,687 | -0.05(-1.32%) |
Apr 28, 2021 | 3.870 | 3.870 | 3.740 | 3.790 | 4,897 | -0.11(-2.82%) |
Apr 27, 2021 | 3.950 | 3.980 | 3.890 | 3.900 | 4,582 | -0.02(-0.51%) |
Apr 26, 2021 | 3.793 | 3.920 | 3.793 | 3.920 | 4,469 | +0.18(+4.81%) |
Apr 23, 2021 | 3.670 | 3.780 | 3.620 | 3.740 | 13,400 | +0.09(+2.47%) |
Apr 22, 2021 | 3.650 | 3.750 | 3.620 | 3.650 | 27,504 | -0.10(-2.54%) |
Apr 21, 2021 | 3.570 | 3.780 | 3.570 | 3.745 | 11,503 | +0.24(+6.70%) |
Apr 20, 2021 | 3.700 | 3.710 | 3.510 | 3.510 | 10,508 | -0.19(-5.14%) |
Apr 19, 2021 | 3.830 | 4.020 | 3.700 | 3.700 | 31,425 | -0.13(-3.39%) |
Apr 16, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 7,600 | +0.03(+0.79%) |
Apr 15, 2021 | 3.940 | 3.940 | 3.800 | 3.800 | 28,816 | -0.15(-3.80%) |
Apr 14, 2021 | 3.940 | 3.950 | 3.920 | 3.950 | 10,085 | +0.01(+0.25%) |
Apr 13, 2021 | 3.950 | 3.970 | 3.920 | 3.940 | 20,656 | +0.00(+0.00%) |
Apr 12, 2021 | 3.900 | 4.040 | 3.860 | 3.940 | 33,928 | +0.04(+1.03%) |
Apr 09, 2021 | 4.150 | 4.150 | 3.882 | 3.900 | 30,700 | -0.24(-5.80%) |
Apr 08, 2021 | 3.950 | 4.300 | 3.870 | 4.140 | 111,593 | -0.25(-5.69%) |
Apr 07, 2021 | 4.400 | 4.400 | 4.310 | 4.390 | 57,129 | +0.01(+0.23%) |
Apr 06, 2021 | 4.450 | 4.450 | 4.370 | 4.380 | 13,349 | -0.06(-1.35%) |
Apr 05, 2021 | 4.410 | 4.478 | 4.370 | 4.440 | 12,681 | +0.03(+0.68%) |
Apr 01, 2021 | 4.250 | 4.410 | 4.250 | 4.410 | 6,700 | +0.15(+3.52%) |
Mar 31, 2021 | 4.250 | 4.280 | 4.230 | 4.260 | 7,772 | -0.02(-0.47%) |
Mar 30, 2021 | 4.230 | 4.280 | 4.100 | 4.280 | 6,036 | +0.03(+0.71%) |
Mar 29, 2021 | 4.150 | 4.250 | 4.060 | 4.250 | 23,773 | +0.09(+2.16%) |
Mar 26, 2021 | 4.230 | 4.240 | 4.150 | 4.160 | 5,700 | -0.08(-1.89%) |
Mar 25, 2021 | 4.250 | 4.250 | 4.160 | 4.240 | 22,667 | -0.01(-0.24%) |
Mar 24, 2021 | 4.270 | 4.290 | 4.220 | 4.250 | 6,178 | -0.03(-0.70%) |
Mar 23, 2021 | 4.260 | 4.280 | 4.210 | 4.280 | 7,180 | +0.00(+0.00%) |
Mar 22, 2021 | 4.250 | 4.280 | 4.210 | 4.280 | 7,352 | +0.03(+0.71%) |
Mar 19, 2021 | 4.250 | 4.270 | 4.180 | 4.250 | 32,700 | +0.00(+0.00%) |
Mar 18, 2021 | 4.250 | 4.300 | 4.230 | 4.250 | 14,312 | -0.03(-0.70%) |
Mar 17, 2021 | 4.250 | 4.300 | 4.200 | 4.280 | 36,254 | +0.03(+0.71%) |
Mar 16, 2021 | 4.290 | 4.331 | 4.240 | 4.250 | 19,156 | -0.06(-1.39%) |
Mar 15, 2021 | 4.250 | 4.320 | 4.240 | 4.310 | 36,680 | +0.04(+0.94%) |
Mar 12, 2021 | 4.270 | 4.300 | 4.155 | 4.270 | 55,300 | +0.01(+0.23%) |
Mar 11, 2021 | 4.430 | 4.480 | 4.220 | 4.260 | 355,861 | -0.13(-2.96%) |
Mar 10, 2021 | 4.310 | 4.410 | 4.310 | 4.390 | 54,152 | +0.16(+3.78%) |
Mar 09, 2021 | 4.250 | 4.313 | 4.230 | 4.230 | 30,822 | -0.00(-0.12%) |
Mar 08, 2021 | 4.200 | 4.270 | 4.170 | 4.235 | 21,328 | +0.06(+1.32%) |
Mar 05, 2021 | 4.260 | 4.260 | 4.180 | 4.180 | 38,500 | -0.05(-1.18%) |
Mar 04, 2021 | 4.250 | 4.280 | 4.220 | 4.230 | 48,362 | -0.02(-0.47%) |
Mar 03, 2021 | 4.250 | 4.320 | 4.240 | 4.250 | 145,087 | -0.02(-0.47%) |
Mar 02, 2021 | 4.210 | 4.310 | 4.190 | 4.270 | 9,322 | +0.02(+0.47%) |
Mar 01, 2021 | 4.270 | 4.300 | 4.140 | 4.250 | 16,796 | +0.00(+0.00%) |
Feb 26, 2021 | 4.250 | 4.337 | 4.230 | 4.250 | 19,900 | +0.00(+0.00%) |
Feb 25, 2021 | 4.525 | 4.525 | 4.220 | 4.250 | 17,186 | -0.26(-5.76%) |
Feb 24, 2021 | 4.390 | 4.530 | 4.300 | 4.510 | 12,700 | +0.16(+3.68%) |
Feb 23, 2021 | 4.540 | 4.540 | 4.260 | 4.350 | 190,682 | -0.24(-5.23%) |
Feb 22, 2021 | 4.660 | 4.660 | 4.500 | 4.590 | 23,688 | -0.06(-1.29%) |
Feb 19, 2021 | 4.520 | 4.690 | 4.500 | 4.650 | 66,400 | +0.05(+1.09%) |
Feb 18, 2021 | 4.350 | 4.630 | 4.280 | 4.600 | 152,618 | +0.34(+7.98%) |
Feb 17, 2021 | 3.890 | 4.260 | 3.889 | 4.260 | 202,845 | +0.30(+7.58%) |
Feb 16, 2021 | 3.890 | 3.980 | 3.890 | 3.960 | 51,573 | +0.02(+0.51%) |
Feb 12, 2021 | 3.900 | 3.960 | 3.858 | 3.940 | 30,400 | +0.02(+0.51%) |
Feb 11, 2021 | 3.925 | 3.925 | 3.840 | 3.920 | 38,126 | +0.02(+0.51%) |
Feb 10, 2021 | 3.970 | 3.970 | 3.790 | 3.900 | 48,920 | +0.10(+2.63%) |
Feb 09, 2021 | 3.800 | 3.930 | 3.790 | 3.800 | 34,283 | +0.00(+0.00%) |
Feb 08, 2021 | 3.830 | 3.890 | 3.750 | 3.800 | 103,825 | -0.05(-1.30%) |
Feb 05, 2021 | 3.760 | 3.920 | 3.719 | 3.850 | 51,400 | +0.15(+4.05%) |
Feb 04, 2021 | 3.670 | 3.760 | 3.590 | 3.700 | 83,965 | +0.00(+0.00%) |
Feb 03, 2021 | 3.610 | 3.842 | 3.564 | 3.700 | 113,020 | +0.05(+1.37%) |
Feb 02, 2021 | 3.620 | 3.786 | 3.580 | 3.650 | 8,114 | +0.07(+1.96%) |