Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2021 | 9.250 | 9.250 | 9.250 | 0 | +0.01(+0.11%) | |
Aug 26, 2021 | 9.250 | 9.260 | 9.240 | 9.240 | 2,442,781 | +0.00(+0.00%) |
Aug 25, 2021 | 9.250 | 9.250 | 9.230 | 9.240 | 830,702 | -0.01(-0.11%) |
Aug 24, 2021 | 9.240 | 9.250 | 9.230 | 9.250 | 712,824 | +0.02(+0.22%) |
Aug 23, 2021 | 9.240 | 9.250 | 9.230 | 9.230 | 994,043 | +0.00(+0.00%) |
Aug 20, 2021 | 9.220 | 9.240 | 9.210 | 9.230 | 186,665 | +0.00(+0.00%) |
Aug 19, 2021 | 9.230 | 9.240 | 9.220 | 9.230 | 456,126 | +0.00(+0.00%) |
Aug 18, 2021 | 9.220 | 9.240 | 9.220 | 9.230 | 175,190 | +0.01(+0.11%) |
Aug 17, 2021 | 9.240 | 9.240 | 9.220 | 9.220 | 398,901 | -0.01(-0.11%) |
Aug 16, 2021 | 9.220 | 9.230 | 9.220 | 9.230 | 108,432 | +0.01(+0.11%) |
Aug 13, 2021 | 9.220 | 9.220 | 9.220 | 9.220 | 198,948 | +0.00(+0.00%) |
Aug 12, 2021 | 9.230 | 9.240 | 9.220 | 9.220 | 561,225 | -0.02(-0.22%) |
Aug 11, 2021 | 9.220 | 9.240 | 9.220 | 9.240 | 196,875 | +0.00(+0.00%) |
Aug 10, 2021 | 9.220 | 9.240 | 9.215 | 9.240 | 361,651 | +0.01(+0.11%) |
Aug 09, 2021 | 9.226 | 9.230 | 9.220 | 9.230 | 266,312 | +0.02(+0.22%) |
Aug 06, 2021 | 9.210 | 9.220 | 9.210 | 9.210 | 294,129 | -0.01(-0.11%) |
Aug 05, 2021 | 9.230 | 9.230 | 9.210 | 9.220 | 166,515 | +0.00(+0.00%) |
Aug 04, 2021 | 9.220 | 9.230 | 9.205 | 9.220 | 1,095,014 | +0.01(+0.11%) |
Aug 03, 2021 | 9.240 | 9.240 | 9.210 | 9.210 | 1,091,197 | -0.02(-0.22%) |
Aug 02, 2021 | 9.210 | 9.230 | 9.200 | 9.230 | 3,153,254 | +0.11(+1.21%) |
Jul 30, 2021 | 9.080 | 9.120 | 9.070 | 9.120 | 307,922 | +0.04(+0.44%) |
Jul 29, 2021 | 9.120 | 9.120 | 9.050 | 9.080 | 963,883 | -0.03(-0.33%) |
Jul 28, 2021 | 9.080 | 9.150 | 9.080 | 9.110 | 349,205 | +0.03(+0.33%) |
Jul 27, 2021 | 9.110 | 9.120 | 9.070 | 9.080 | 933,419 | -0.03(-0.33%) |
Jul 26, 2021 | 9.140 | 9.150 | 9.100 | 9.110 | 988,651 | -0.02(-0.22%) |
Jul 23, 2021 | 9.150 | 9.160 | 9.123 | 9.130 | 971,291 | -0.04(-0.44%) |
Jul 22, 2021 | 9.160 | 9.170 | 9.140 | 9.170 | 825,553 | +0.02(+0.22%) |
Jul 21, 2021 | 9.140 | 9.168 | 9.120 | 9.150 | 855,858 | +0.03(+0.33%) |
Jul 20, 2021 | 9.130 | 9.140 | 9.110 | 9.120 | 663,083 | +0.00(+0.00%) |
Jul 19, 2021 | 9.120 | 9.135 | 9.110 | 9.120 | 757,585 | +0.00(+0.00%) |
Jul 16, 2021 | 9.150 | 9.160 | 9.120 | 9.120 | 938,767 | -0.02(-0.22%) |
Jul 15, 2021 | 9.170 | 9.190 | 9.120 | 9.140 | 597,516 | -0.04(-0.44%) |
Jul 14, 2021 | 9.190 | 9.200 | 9.175 | 9.180 | 580,735 | -0.02(-0.22%) |
Jul 13, 2021 | 9.180 | 9.200 | 9.175 | 9.200 | 551,076 | +0.02(+0.22%) |
Jul 12, 2021 | 9.160 | 9.190 | 9.160 | 9.180 | 392,235 | +0.03(+0.33%) |
Jul 09, 2021 | 9.140 | 9.160 | 9.130 | 9.150 | 559,906 | +0.01(+0.11%) |
Jul 08, 2021 | 9.170 | 9.190 | 9.130 | 9.140 | 3,378,790 | -0.03(-0.33%) |
Jul 07, 2021 | 9.180 | 9.220 | 9.170 | 9.170 | 594,753 | -0.03(-0.33%) |
Jul 06, 2021 | 9.170 | 9.200 | 9.170 | 9.200 | 826,017 | +0.04(+0.44%) |
Jul 02, 2021 | 9.180 | 9.190 | 9.160 | 9.160 | 450,259 | -0.04(-0.43%) |
Jul 01, 2021 | 9.170 | 9.210 | 9.160 | 9.200 | 437,624 | +0.03(+0.33%) |
Jun 30, 2021 | 9.170 | 9.200 | 9.150 | 9.170 | 730,089 | +0.01(+0.11%) |
Jun 29, 2021 | 9.190 | 9.200 | 9.150 | 9.160 | 688,736 | -0.02(-0.22%) |
Jun 28, 2021 | 9.190 | 9.200 | 9.140 | 9.180 | 842,196 | +0.05(+0.55%) |
Jun 25, 2021 | 9.150 | 9.220 | 9.100 | 9.130 | 6,625,931 | -0.06(-0.65%) |
Jun 24, 2021 | 9.200 | 9.210 | 9.180 | 9.190 | 612,999 | -0.02(-0.22%) |
Jun 23, 2021 | 9.200 | 9.210 | 9.180 | 9.210 | 1,433,452 | +0.01(+0.11%) |
Jun 22, 2021 | 9.200 | 9.220 | 9.190 | 9.200 | 1,044,010 | -0.01(-0.11%) |
Jun 21, 2021 | 9.200 | 9.220 | 9.180 | 9.210 | 2,077,706 | +0.02(+0.22%) |
Jun 18, 2021 | 9.200 | 9.270 | 9.175 | 9.190 | 2,515,053 | +0.00(+0.00%) |
Jun 17, 2021 | 9.210 | 9.280 | 9.190 | 9.190 | 4,154,778 | -0.04(-0.43%) |
Jun 16, 2021 | 9.180 | 9.265 | 9.160 | 9.230 | 35,027,048 | +2.89(+45.58%) |
Jun 15, 2021 | 6.050 | 6.390 | 5.935 | 6.340 | 469,953 | +0.28(+4.62%) |
Jun 14, 2021 | 6.520 | 6.650 | 5.845 | 6.060 | 523,330 | -0.30(-4.72%) |
Jun 11, 2021 | 6.670 | 6.940 | 6.320 | 6.360 | 429,100 | -0.25(-3.78%) |
Jun 10, 2021 | 6.570 | 6.700 | 6.410 | 6.610 | 274,006 | +0.06(+0.92%) |
Jun 09, 2021 | 6.850 | 6.898 | 6.530 | 6.550 | 423,356 | -0.19(-2.82%) |
Jun 08, 2021 | 6.650 | 6.970 | 6.550 | 6.740 | 692,614 | +0.14(+2.12%) |
Jun 07, 2021 | 6.820 | 6.990 | 6.120 | 6.600 | 954,783 | -0.34(-4.90%) |
Jun 04, 2021 | 6.620 | 7.050 | 6.400 | 6.940 | 2,088,916 | +0.21(+3.12%) |
Jun 03, 2021 | 5.350 | 7.450 | 5.200 | 6.730 | 4,440,630 | +1.29(+23.71%) |
Jun 02, 2021 | 4.830 | 5.480 | 4.830 | 5.440 | 895,207 | +0.75(+15.99%) |
Jun 01, 2021 | 4.700 | 4.830 | 4.641 | 4.690 | 171,181 | -0.14(-2.90%) |
May 28, 2021 | 4.830 | 4.890 | 4.800 | 4.830 | 105,194 | +0.04(+0.84%) |
May 27, 2021 | 4.800 | 4.880 | 4.750 | 4.790 | 117,238 | +0.00(+0.00%) |
May 26, 2021 | 4.600 | 4.800 | 4.570 | 4.790 | 84,084 | +0.22(+4.81%) |
May 25, 2021 | 4.810 | 4.850 | 4.570 | 4.570 | 113,132 | -0.23(-4.79%) |
May 24, 2021 | 4.810 | 4.990 | 4.720 | 4.800 | 165,808 | +0.01(+0.21%) |
May 21, 2021 | 4.820 | 4.890 | 4.720 | 4.790 | 114,690 | +0.06(+1.27%) |
May 20, 2021 | 4.580 | 4.800 | 4.540 | 4.730 | 184,603 | +0.15(+3.28%) |
May 19, 2021 | 4.620 | 4.690 | 4.490 | 4.580 | 237,177 | -0.15(-3.17%) |
May 18, 2021 | 4.760 | 4.920 | 4.710 | 4.730 | 188,838 | -0.03(-0.63%) |
May 17, 2021 | 4.370 | 4.890 | 4.290 | 4.760 | 387,514 | +0.41(+9.43%) |
May 14, 2021 | 4.250 | 4.500 | 4.230 | 4.350 | 121,542 | +0.13(+3.08%) |
May 13, 2021 | 4.350 | 4.405 | 4.220 | 4.220 | 199,908 | -0.08(-1.86%) |
May 12, 2021 | 4.400 | 4.460 | 4.250 | 4.300 | 295,737 | -0.13(-2.93%) |
May 11, 2021 | 4.400 | 4.500 | 4.250 | 4.430 | 325,545 | -0.02(-0.45%) |
May 10, 2021 | 4.650 | 4.710 | 4.450 | 4.450 | 205,116 | -0.18(-3.89%) |
May 07, 2021 | 4.620 | 4.660 | 4.550 | 4.630 | 292,202 | +0.01(+0.22%) |
May 06, 2021 | 4.670 | 4.790 | 4.420 | 4.620 | 294,450 | -0.03(-0.65%) |
May 05, 2021 | 4.870 | 4.940 | 4.630 | 4.650 | 283,427 | -0.21(-4.32%) |
May 04, 2021 | 5.020 | 5.050 | 4.820 | 4.860 | 239,734 | -0.16(-3.19%) |
May 03, 2021 | 5.020 | 5.070 | 4.920 | 5.020 | 232,502 | +0.02(+0.40%) |
Apr 30, 2021 | 4.750 | 5.050 | 4.750 | 5.000 | 483,500 | +0.21(+4.38%) |
Apr 29, 2021 | 4.870 | 4.950 | 4.730 | 4.790 | 115,922 | -0.05(-1.03%) |
Apr 28, 2021 | 4.700 | 4.950 | 4.680 | 4.840 | 321,006 | +0.17(+3.64%) |
Apr 27, 2021 | 4.840 | 4.970 | 4.630 | 4.670 | 351,541 | -0.17(-3.51%) |
Apr 26, 2021 | 4.780 | 4.910 | 4.710 | 4.840 | 220,306 | +0.09(+1.89%) |
Apr 23, 2021 | 4.850 | 4.950 | 4.660 | 4.750 | 418,900 | -0.08(-1.66%) |
Apr 22, 2021 | 4.960 | 5.010 | 4.808 | 4.830 | 284,161 | -0.16(-3.21%) |
Apr 21, 2021 | 4.770 | 5.070 | 4.750 | 4.990 | 307,610 | +0.28(+5.94%) |
Apr 20, 2021 | 4.620 | 4.760 | 4.480 | 4.710 | 524,771 | +0.06(+1.29%) |
Apr 19, 2021 | 4.810 | 4.810 | 4.600 | 4.650 | 321,445 | -0.20(-4.12%) |
Apr 16, 2021 | 5.020 | 5.080 | 4.810 | 4.850 | 181,700 | -0.12(-2.41%) |
Apr 15, 2021 | 5.020 | 5.090 | 4.930 | 4.970 | 192,040 | +0.00(+0.00%) |
Apr 14, 2021 | 4.940 | 5.070 | 4.920 | 4.970 | 107,706 | +0.04(+0.81%) |
Apr 13, 2021 | 4.970 | 5.040 | 4.820 | 4.930 | 163,963 | -0.06(-1.20%) |
Apr 12, 2021 | 5.080 | 5.150 | 4.950 | 4.990 | 222,722 | -0.14(-2.73%) |
Apr 09, 2021 | 4.990 | 5.250 | 4.970 | 5.130 | 247,400 | +0.10(+1.99%) |
Apr 08, 2021 | 4.920 | 5.080 | 4.900 | 5.030 | 211,383 | +0.11(+2.24%) |
Apr 07, 2021 | 5.400 | 5.420 | 4.890 | 4.920 | 417,803 | -0.53(-9.72%) |
Apr 06, 2021 | 5.100 | 5.720 | 5.060 | 5.450 | 674,659 | +0.31(+6.03%) |
Apr 05, 2021 | 5.100 | 5.440 | 4.880 | 5.140 | 1,598,847 | +0.14(+2.80%) |
Apr 01, 2021 | 5.000 | 5.030 | 4.850 | 5.000 | 371,900 | +0.03(+0.60%) |
Mar 31, 2021 | 4.570 | 4.990 | 4.470 | 4.970 | 2,781,551 | +0.44(+9.71%) |
Mar 30, 2021 | 4.500 | 4.588 | 4.435 | 4.530 | 158,078 | +0.03(+0.67%) |
Mar 29, 2021 | 4.570 | 4.640 | 4.490 | 4.500 | 185,304 | -0.09(-1.96%) |
Mar 26, 2021 | 4.580 | 4.620 | 4.500 | 4.590 | 190,400 | +0.05(+1.10%) |
Mar 25, 2021 | 4.370 | 4.570 | 4.240 | 4.540 | 374,972 | +0.12(+2.71%) |
Mar 24, 2021 | 4.710 | 4.710 | 4.390 | 4.420 | 182,834 | -0.19(-4.12%) |
Mar 23, 2021 | 4.810 | 4.875 | 4.540 | 4.610 | 206,420 | -0.24(-4.95%) |
Mar 22, 2021 | 5.000 | 5.060 | 4.800 | 4.850 | 172,258 | -0.10(-2.02%) |
Mar 19, 2021 | 4.780 | 4.980 | 4.710 | 4.950 | 392,500 | +0.18(+3.77%) |
Mar 18, 2021 | 4.910 | 5.100 | 4.770 | 4.770 | 193,742 | -0.23(-4.60%) |
Mar 17, 2021 | 4.800 | 5.250 | 4.790 | 5.000 | 1,688,712 | +0.06(+1.21%) |
Mar 16, 2021 | 4.990 | 4.990 | 4.780 | 4.940 | 292,289 | -0.03(-0.60%) |
Mar 15, 2021 | 4.860 | 4.980 | 4.810 | 4.970 | 150,899 | +0.07(+1.43%) |
Mar 12, 2021 | 4.800 | 4.940 | 4.750 | 4.900 | 157,800 | +0.04(+0.82%) |
Mar 11, 2021 | 4.790 | 4.880 | 4.690 | 4.860 | 229,720 | +0.17(+3.62%) |
Mar 10, 2021 | 4.720 | 4.830 | 4.610 | 4.690 | 298,152 | +0.00(+0.00%) |
Mar 09, 2021 | 4.610 | 4.760 | 4.540 | 4.690 | 171,310 | +0.13(+2.85%) |
Mar 08, 2021 | 4.780 | 4.780 | 4.460 | 4.560 | 245,715 | -0.22(-4.60%) |
Mar 05, 2021 | 4.420 | 4.830 | 4.297 | 4.780 | 957,700 | +0.39(+8.88%) |
Mar 04, 2021 | 4.450 | 4.470 | 4.105 | 4.390 | 702,777 | -0.06(-1.35%) |
Mar 03, 2021 | 4.560 | 4.565 | 4.435 | 4.450 | 346,919 | -0.11(-2.41%) |
Mar 02, 2021 | 4.630 | 4.670 | 4.470 | 4.560 | 269,070 | +0.02(+0.44%) |
Mar 01, 2021 | 4.630 | 4.653 | 4.500 | 4.540 | 189,268 | +0.03(+0.67%) |
Feb 26, 2021 | 4.610 | 4.680 | 4.450 | 4.510 | 239,900 | -0.08(-1.74%) |
Feb 25, 2021 | 4.730 | 4.790 | 4.575 | 4.590 | 379,169 | -0.14(-2.96%) |
Feb 24, 2021 | 4.790 | 4.920 | 4.700 | 4.730 | 254,868 | -0.02(-0.42%) |
Feb 23, 2021 | 4.670 | 4.810 | 4.600 | 4.750 | 370,521 | -0.15(-3.06%) |
Feb 22, 2021 | 4.860 | 5.000 | 4.810 | 4.900 | 304,133 | -0.01(-0.20%) |
Feb 19, 2021 | 4.930 | 5.000 | 4.820 | 4.910 | 224,400 | +0.00(+0.00%) |
Feb 18, 2021 | 5.020 | 5.087 | 4.850 | 4.910 | 305,884 | -0.20(-3.91%) |
Feb 17, 2021 | 5.211 | 5.300 | 5.040 | 5.110 | 334,689 | -0.17(-3.22%) |
Feb 16, 2021 | 5.250 | 5.310 | 5.110 | 5.280 | 336,714 | +0.08(+1.54%) |
Feb 12, 2021 | 5.205 | 5.287 | 5.070 | 5.200 | 399,400 | -0.04(-0.76%) |
Feb 11, 2021 | 5.380 | 5.500 | 5.120 | 5.240 | 431,566 | -0.03(-0.57%) |
Feb 10, 2021 | 5.530 | 5.600 | 5.180 | 5.270 | 458,924 | -0.12(-2.23%) |
Feb 09, 2021 | 5.660 | 5.680 | 5.240 | 5.390 | 479,596 | +0.01(+0.19%) |
Feb 08, 2021 | 5.180 | 5.600 | 5.110 | 5.380 | 668,136 | +0.30(+5.91%) |
Feb 05, 2021 | 5.200 | 5.200 | 4.960 | 5.080 | 653,500 | +0.04(+0.79%) |
Feb 04, 2021 | 5.050 | 5.140 | 4.920 | 5.040 | 531,020 | +0.05(+1.00%) |
Feb 03, 2021 | 4.970 | 5.050 | 4.760 | 4.990 | 755,509 | +0.04(+0.81%) |
Feb 02, 2021 | 5.150 | 5.150 | 4.850 | 4.950 | 562,588 | -0.05(-1.00%) |
Feb 01, 2021 | 5.170 | 5.300 | 4.880 | 5.000 | 928,283 | +0.00(+0.00%) |
Jan 29, 2021 | 5.090 | 5.310 | 4.700 | 5.000 | 1,496,700 | +0.00(+0.00%) |
Jan 28, 2021 | 4.650 | 6.000 | 4.480 | 5.000 | 2,657,202 | +0.41(+8.93%) |
Jan 27, 2021 | 4.700 | 4.840 | 4.517 | 4.590 | 280,861 | -0.20(-4.18%) |
Jan 26, 2021 | 4.960 | 4.960 | 4.750 | 4.790 | 267,733 | -0.07(-1.44%) |
Jan 25, 2021 | 5.000 | 5.050 | 4.650 | 4.860 | 224,796 | -0.07(-1.42%) |
Jan 22, 2021 | 4.410 | 4.970 | 4.330 | 4.930 | 1,292,300 | +0.48(+10.79%) |
Jan 21, 2021 | 4.480 | 4.630 | 4.340 | 4.450 | 193,862 | +0.01(+0.23%) |
Jan 20, 2021 | 4.550 | 4.660 | 4.440 | 4.440 | 241,382 | -0.10(-2.20%) |
Jan 19, 2021 | 5.040 | 5.040 | 4.460 | 4.540 | 403,642 | -0.41(-8.28%) |
Jan 15, 2021 | 4.990 | 5.060 | 4.750 | 4.950 | 262,500 | -0.05(-1.00%) |
Jan 14, 2021 | 4.880 | 5.050 | 4.740 | 5.000 | 295,157 | +0.15(+3.09%) |
Jan 13, 2021 | 4.970 | 4.980 | 4.750 | 4.850 | 107,359 | -0.15(-3.00%) |
Jan 12, 2021 | 4.990 | 5.060 | 4.740 | 5.000 | 265,649 | +0.18(+3.73%) |
Jan 11, 2021 | 4.950 | 5.160 | 4.770 | 4.820 | 236,489 | -0.21(-4.17%) |
Jan 08, 2021 | 5.130 | 5.210 | 4.880 | 5.030 | 294,800 | -0.12(-2.33%) |
Jan 07, 2021 | 4.900 | 5.200 | 4.900 | 5.150 | 285,590 | +0.26(+5.32%) |
Jan 06, 2021 | 4.650 | 4.990 | 4.605 | 4.890 | 357,904 | +0.31(+6.89%) |
Jan 05, 2021 | 4.410 | 4.600 | 4.410 | 4.575 | 347,889 | +0.12(+2.81%) |