Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.530 | 5.770 | 5.510 | 5.550 | 2,059,775 | +0.04(+0.73%) |
Mar 30, 2021 | 5.690 | 5.770 | 5.480 | 5.510 | 2,782,837 | -0.25(-4.34%) |
Mar 29, 2021 | 5.910 | 5.920 | 5.720 | 5.760 | 1,621,420 | -0.12(-2.04%) |
Mar 26, 2021 | 5.860 | 5.980 | 5.750 | 5.880 | 1,701,300 | +0.02(+0.34%) |
Mar 25, 2021 | 5.850 | 5.925 | 5.680 | 5.860 | 2,115,655 | -0.01(-0.17%) |
Mar 24, 2021 | 6.080 | 6.140 | 5.850 | 5.870 | 1,526,382 | -0.19(-3.14%) |
Mar 23, 2021 | 6.200 | 6.320 | 6.030 | 6.060 | 1,673,795 | -0.11(-1.78%) |
Mar 22, 2021 | 6.160 | 6.190 | 5.960 | 6.170 | 2,452,764 | -0.02(-0.32%) |
Mar 19, 2021 | 6.050 | 6.270 | 5.885 | 6.190 | 3,244,900 | +0.09(+1.48%) |
Mar 18, 2021 | 6.160 | 6.270 | 6.060 | 6.100 | 1,996,563 | -0.13(-2.09%) |
Mar 17, 2021 | 6.290 | 6.320 | 6.040 | 6.230 | 2,821,162 | -0.07(-1.11%) |
Mar 16, 2021 | 6.200 | 6.430 | 6.110 | 6.300 | 2,417,521 | +0.10(+1.61%) |
Mar 15, 2021 | 6.250 | 6.340 | 6.090 | 6.200 | 2,877,394 | +0.03(+0.49%) |
Mar 12, 2021 | 6.270 | 6.400 | 6.130 | 6.170 | 3,518,200 | -0.16(-2.53%) |
Mar 11, 2021 | 6.520 | 6.600 | 6.280 | 6.330 | 4,091,334 | +0.08(+1.28%) |
Mar 10, 2021 | 6.910 | 7.100 | 6.230 | 6.250 | 5,540,069 | -1.53(-19.67%) |
Mar 09, 2021 | 7.500 | 8.040 | 7.470 | 7.780 | 3,480,815 | +0.37(+4.99%) |
Mar 08, 2021 | 6.870 | 7.450 | 6.850 | 7.410 | 3,154,927 | +0.51(+7.39%) |
Mar 05, 2021 | 6.550 | 6.900 | 6.070 | 6.900 | 5,653,900 | +0.49(+7.64%) |
Mar 04, 2021 | 6.470 | 6.540 | 6.150 | 6.410 | 4,786,054 | -0.12(-1.84%) |
Mar 03, 2021 | 6.830 | 6.880 | 6.460 | 6.530 | 2,908,339 | -0.29(-4.25%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.720 | 6.820 | 2,505,448 | -0.17(-2.43%) |
Mar 01, 2021 | 7.170 | 7.340 | 6.990 | 6.990 | 1,943,889 | -0.12(-1.69%) |
Feb 26, 2021 | 7.240 | 7.270 | 6.870 | 7.110 | 2,055,000 | -0.13(-1.80%) |
Feb 25, 2021 | 7.700 | 7.710 | 7.160 | 7.240 | 2,253,115 | -0.42(-5.48%) |
Feb 24, 2021 | 7.650 | 7.750 | 7.510 | 7.660 | 1,206,591 | +0.02(+0.26%) |
Feb 23, 2021 | 7.420 | 7.710 | 7.340 | 7.640 | 2,090,519 | +0.12(+1.60%) |
Feb 22, 2021 | 7.470 | 7.660 | 7.400 | 7.520 | 1,327,370 | +0.08(+1.08%) |
Feb 19, 2021 | 7.260 | 7.570 | 7.230 | 7.440 | 1,298,300 | +0.24(+3.33%) |
Feb 18, 2021 | 7.170 | 7.270 | 6.950 | 7.200 | 2,143,112 | -0.03(-0.41%) |
Feb 17, 2021 | 7.490 | 7.500 | 7.120 | 7.230 | 1,739,244 | -0.19(-2.56%) |
Feb 16, 2021 | 7.700 | 8.110 | 7.380 | 7.420 | 2,499,244 | -0.25(-3.26%) |
Feb 12, 2021 | 7.930 | 8.040 | 7.650 | 7.670 | 913,000 | -0.33(-4.13%) |
Feb 11, 2021 | 8.000 | 8.030 | 7.690 | 8.000 | 984,426 | +0.07(+0.88%) |
Feb 10, 2021 | 8.300 | 8.420 | 7.860 | 7.930 | 875,023 | -0.44(-5.26%) |
Feb 09, 2021 | 8.300 | 8.520 | 8.280 | 8.370 | 1,611,312 | +0.07(+0.84%) |
Feb 08, 2021 | 7.970 | 8.320 | 7.940 | 8.300 | 915,702 | +0.41(+5.20%) |
Feb 05, 2021 | 8.000 | 8.080 | 7.830 | 7.890 | 967,300 | -0.04(-0.50%) |
Feb 04, 2021 | 7.850 | 7.970 | 7.780 | 7.930 | 888,511 | +0.13(+1.67%) |
Feb 03, 2021 | 7.780 | 7.930 | 7.710 | 7.800 | 674,412 | +0.06(+0.78%) |
Feb 02, 2021 | 8.050 | 8.100 | 7.640 | 7.740 | 1,147,362 | -0.24(-3.01%) |
Feb 01, 2021 | 7.990 | 8.120 | 7.790 | 7.980 | 1,163,903 | +0.00(+0.00%) |
Jan 29, 2021 | 8.200 | 8.480 | 7.935 | 7.980 | 2,330,700 | -0.24(-2.92%) |
Jan 28, 2021 | 8.560 | 8.750 | 8.120 | 8.220 | 2,608,414 | -0.48(-5.52%) |
Jan 27, 2021 | 7.800 | 8.730 | 7.690 | 8.700 | 6,031,726 | +0.80(+10.13%) |
Jan 26, 2021 | 7.510 | 7.910 | 7.400 | 7.900 | 3,858,646 | +0.47(+6.33%) |
Jan 25, 2021 | 7.460 | 7.710 | 7.320 | 7.430 | 1,819,765 | -0.06(-0.80%) |
Jan 22, 2021 | 7.460 | 7.510 | 7.355 | 7.490 | 821,500 | -0.01(-0.13%) |
Jan 21, 2021 | 7.540 | 7.584 | 7.390 | 7.500 | 1,548,282 | +0.07(+0.94%) |
Jan 20, 2021 | 7.470 | 7.530 | 7.310 | 7.430 | 1,314,686 | +0.02(+0.27%) |
Jan 19, 2021 | 7.500 | 7.530 | 7.310 | 7.410 | 1,284,067 | -0.02(-0.27%) |
Jan 15, 2021 | 7.630 | 7.654 | 7.355 | 7.430 | 1,479,600 | -0.19(-2.49%) |
Jan 14, 2021 | 7.730 | 7.830 | 7.500 | 7.620 | 2,238,246 | -0.07(-0.91%) |
Jan 13, 2021 | 7.940 | 7.990 | 7.620 | 7.690 | 2,032,428 | -0.22(-2.78%) |
Jan 12, 2021 | 7.720 | 8.060 | 7.680 | 7.910 | 1,918,525 | +0.25(+3.26%) |
Jan 11, 2021 | 7.680 | 7.790 | 7.570 | 7.660 | 1,495,124 | -0.15(-1.92%) |
Jan 08, 2021 | 7.890 | 7.980 | 7.665 | 7.810 | 1,863,700 | -0.12(-1.51%) |
Jan 07, 2021 | 7.730 | 7.930 | 7.700 | 7.930 | 2,246,405 | +0.24(+3.12%) |
Jan 06, 2021 | 7.920 | 8.000 | 7.600 | 7.690 | 2,384,444 | -0.17(-2.16%) |
Jan 05, 2021 | 7.940 | 7.975 | 7.765 | 7.860 | 1,383,079 | -0.06(-0.76%) |
Jan 04, 2021 | 8.000 | 8.040 | 7.750 | 7.920 | 3,767,884 | -0.07(-0.88%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 3,092,093 | -0.49(-5.78%) | |
Dec 30, 2020 | 8.640 | 8.660 | 8.400 | 8.480 | 3,092,093 | -0.08(-0.93%) |
Dec 29, 2020 | 8.770 | 8.880 | 8.510 | 8.560 | 2,579,583 | -0.18(-2.06%) |
Dec 28, 2020 | 9.000 | 9.020 | 8.650 | 8.740 | 2,301,423 | -0.19(-2.13%) |
Dec 24, 2020 | 9.080 | 9.220 | 8.920 | 8.930 | 3,148,000 | -0.21(-2.30%) |
Dec 23, 2020 | 9.520 | 9.740 | 8.970 | 9.140 | 3,991,881 | -0.56(-5.77%) |
Dec 22, 2020 | 9.310 | 9.740 | 9.310 | 9.700 | 9,327,670 | +0.27(+2.86%) |
Dec 21, 2020 | 9.160 | 9.450 | 8.920 | 9.430 | 9,656,756 | -0.19(-1.98%) |
Dec 18, 2020 | 9.370 | 9.820 | 9.200 | 9.620 | 27,681,800 | +0.26(+2.78%) |
Dec 17, 2020 | 8.840 | 9.460 | 8.720 | 9.360 | 10,077,627 | +0.49(+5.52%) |
Dec 16, 2020 | 8.440 | 8.980 | 8.270 | 8.870 | 9,541,709 | +0.43(+5.09%) |
Dec 15, 2020 | 8.680 | 8.940 | 8.250 | 8.440 | 4,419,187 | -0.24(-2.76%) |
Dec 14, 2020 | 8.560 | 8.930 | 8.470 | 8.680 | 4,725,007 | +0.21(+2.48%) |
Dec 11, 2020 | 8.340 | 8.660 | 8.023 | 8.470 | 4,426,100 | +0.08(+0.95%) |
Dec 10, 2020 | 8.700 | 9.290 | 8.390 | 8.390 | 4,947,689 | -0.42(-4.77%) |
Dec 09, 2020 | 8.350 | 8.900 | 8.350 | 8.810 | 5,972,156 | +0.57(+6.92%) |
Dec 08, 2020 | 8.720 | 9.120 | 8.190 | 8.240 | 6,551,680 | -0.37(-4.30%) |
Dec 07, 2020 | 7.810 | 8.660 | 7.730 | 8.610 | 9,051,908 | +1.02(+13.44%) |
Dec 04, 2020 | 7.000 | 7.740 | 6.930 | 7.590 | 4,318,900 | +0.56(+7.97%) |
Dec 03, 2020 | 7.000 | 7.170 | 6.950 | 7.030 | 2,900,112 | -0.02(-0.28%) |
Dec 02, 2020 | 6.720 | 7.080 | 6.430 | 7.050 | 5,478,928 | +0.27(+3.98%) |
Dec 01, 2020 | 7.030 | 7.090 | 6.730 | 6.780 | 3,162,164 | -0.16(-2.31%) |
Nov 30, 2020 | 7.350 | 7.400 | 6.720 | 6.940 | 4,779,266 | -0.53(-7.10%) |
Nov 27, 2020 | 7.480 | 7.500 | 7.370 | 7.470 | 1,969,800 | -0.03(-0.40%) |
Nov 25, 2020 | 7.470 | 7.580 | 7.400 | 7.500 | 4,930,600 | +0.03(+0.40%) |
Nov 24, 2020 | 7.460 | 7.900 | 7.450 | 7.470 | 5,384,113 | -0.09(-1.19%) |
Nov 23, 2020 | 7.600 | 7.790 | 7.270 | 7.560 | 4,408,423 | +0.00(+0.00%) |
Nov 20, 2020 | 7.550 | 7.930 | 7.420 | 7.560 | 3,518,000 | -0.02(-0.26%) |
Nov 19, 2020 | 7.090 | 7.650 | 7.070 | 7.580 | 5,558,772 | +0.45(+6.31%) |
Nov 18, 2020 | 7.120 | 7.340 | 6.900 | 7.130 | 4,708,762 | +0.07(+0.99%) |
Nov 17, 2020 | 7.180 | 7.210 | 6.910 | 7.060 | 6,164,019 | +0.15(+2.17%) |
Nov 16, 2020 | 7.040 | 7.630 | 6.880 | 6.910 | 6,886,748 | +0.22(+3.29%) |
Nov 13, 2020 | 6.210 | 6.960 | 6.210 | 6.690 | 7,164,200 | +0.42(+6.70%) |
Nov 12, 2020 | 7.370 | 7.420 | 6.120 | 6.270 | 17,364,484 | -0.74(-10.56%) |
Nov 11, 2020 | 8.690 | 8.970 | 6.200 | 7.010 | 27,534,396 | -1.72(-19.70%) |
Nov 10, 2020 | 8.500 | 8.970 | 8.500 | 8.730 | 2,147,624 | +0.06(+0.69%) |
Nov 09, 2020 | 8.990 | 9.040 | 8.370 | 8.670 | 2,790,590 | -0.03(-0.34%) |
Nov 06, 2020 | 8.760 | 9.140 | 8.650 | 8.700 | 3,468,700 | -0.15(-1.69%) |
Nov 05, 2020 | 8.740 | 9.110 | 8.540 | 8.850 | 5,062,857 | +0.45(+5.36%) |
Nov 04, 2020 | 7.630 | 8.450 | 7.410 | 8.400 | 3,656,086 | +0.71(+9.23%) |
Nov 03, 2020 | 7.350 | 7.805 | 7.350 | 7.690 | 1,350,182 | +0.38(+5.20%) |
Nov 02, 2020 | 7.320 | 7.670 | 7.200 | 7.310 | 1,469,195 | +0.01(+0.14%) |
Oct 30, 2020 | 7.570 | 7.850 | 7.170 | 7.300 | 2,190,900 | -0.29(-3.82%) |
Oct 29, 2020 | 7.510 | 7.775 | 7.350 | 7.590 | 1,130,100 | +0.09(+1.20%) |
Oct 28, 2020 | 7.700 | 7.880 | 7.430 | 7.500 | 1,256,575 | -0.31(-3.97%) |
Oct 27, 2020 | 7.770 | 7.960 | 7.540 | 7.810 | 1,262,282 | +0.01(+0.13%) |
Oct 26, 2020 | 7.550 | 8.100 | 7.400 | 7.800 | 2,811,479 | +0.07(+0.91%) |
Oct 23, 2020 | 7.820 | 8.090 | 7.500 | 7.730 | 3,019,800 | -0.27(-3.37%) |
Oct 22, 2020 | 7.920 | 8.070 | 7.050 | 8.000 | 6,267,175 | +0.12(+1.52%) |
Oct 21, 2020 | 8.390 | 8.460 | 7.710 | 7.880 | 3,453,341 | -0.51(-6.08%) |
Oct 20, 2020 | 8.870 | 8.950 | 8.390 | 8.390 | 2,967,924 | -0.42(-4.77%) |
Oct 19, 2020 | 9.170 | 9.530 | 8.590 | 8.810 | 2,649,669 | -0.56(-5.98%) |
Oct 16, 2020 | 9.480 | 9.500 | 9.220 | 9.370 | 2,332,700 | -0.12(-1.26%) |
Oct 15, 2020 | 8.500 | 9.630 | 8.500 | 9.490 | 3,954,352 | +0.76(+8.71%) |
Oct 14, 2020 | 8.450 | 8.790 | 8.220 | 8.730 | 2,413,835 | +0.41(+4.93%) |
Oct 13, 2020 | 8.880 | 9.000 | 8.110 | 8.320 | 4,728,179 | -0.68(-7.56%) |
Oct 12, 2020 | 9.820 | 9.820 | 8.710 | 9.000 | 3,872,397 | -0.82(-8.35%) |