Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 06, 2021 | 9.430 | 9.430 | 9.430 | 0 | +0.48(+5.36%) | |
Jan 05, 2021 | 8.420 | 9.280 | 8.420 | 8.950 | 10,700,793 | +0.63(+7.57%) |
Jan 04, 2021 | 8.260 | 8.480 | 8.110 | 8.320 | 5,903,593 | +0.17(+2.09%) |
Dec 31, 2020 | 8.150 | 8.150 | 8.150 | 4,683,964 | -0.20(-2.40%) | |
Dec 30, 2020 | 7.880 | 8.380 | 7.870 | 8.350 | 4,683,964 | +0.48(+6.10%) |
Dec 29, 2020 | 7.970 | 8.010 | 7.780 | 7.870 | 3,288,149 | -0.03(-0.38%) |
Dec 28, 2020 | 8.000 | 8.070 | 7.870 | 7.900 | 6,594,516 | -0.01(-0.13%) |
Dec 24, 2020 | 8.020 | 8.075 | 7.809 | 7.910 | 1,723,800 | -0.15(-1.86%) |
Dec 23, 2020 | 7.800 | 8.190 | 7.740 | 8.060 | 3,854,977 | +0.45(+5.91%) |
Dec 22, 2020 | 7.880 | 7.900 | 7.610 | 7.610 | 4,580,964 | -0.27(-3.43%) |
Dec 21, 2020 | 7.580 | 7.990 | 7.390 | 7.880 | 6,166,642 | -0.17(-2.11%) |
Dec 18, 2020 | 8.290 | 8.355 | 7.930 | 8.050 | 24,002,300 | -0.22(-2.66%) |
Dec 17, 2020 | 8.230 | 8.370 | 8.080 | 8.270 | 6,385,486 | +0.08(+0.98%) |
Dec 16, 2020 | 8.140 | 8.270 | 7.960 | 8.190 | 9,669,911 | +0.08(+0.99%) |
Dec 15, 2020 | 8.070 | 8.150 | 7.830 | 8.110 | 5,954,348 | +0.20(+2.53%) |
Dec 14, 2020 | 8.510 | 8.560 | 7.900 | 7.910 | 5,844,281 | -0.41(-4.93%) |
Dec 11, 2020 | 8.430 | 8.500 | 8.190 | 8.320 | 3,710,400 | -0.21(-2.46%) |
Dec 10, 2020 | 7.950 | 8.610 | 7.950 | 8.530 | 10,576,998 | +0.50(+6.23%) |
Dec 09, 2020 | 8.220 | 8.380 | 7.830 | 8.030 | 9,730,858 | -0.13(-1.59%) |
Dec 08, 2020 | 8.050 | 8.430 | 8.003 | 8.160 | 8,283,325 | +0.01(+0.12%) |
Dec 07, 2020 | 8.450 | 8.450 | 8.120 | 8.150 | 5,592,532 | -0.47(-5.45%) |
Dec 04, 2020 | 8.000 | 8.620 | 8.000 | 8.620 | 12,023,300 | +0.79(+10.09%) |
Dec 03, 2020 | 7.630 | 8.000 | 7.430 | 7.830 | 8,758,719 | +0.27(+3.57%) |
Dec 02, 2020 | 7.050 | 7.800 | 7.010 | 7.560 | 9,098,272 | +0.43(+6.03%) |
Dec 01, 2020 | 7.440 | 7.450 | 7.090 | 7.130 | 5,461,658 | +0.01(+0.14%) |
Nov 30, 2020 | 7.410 | 7.450 | 7.110 | 7.120 | 8,199,450 | -0.39(-5.19%) |
Nov 27, 2020 | 7.660 | 7.790 | 7.470 | 7.510 | 3,537,400 | -0.23(-2.97%) |
Nov 25, 2020 | 7.720 | 7.820 | 7.570 | 7.740 | 8,363,300 | -0.12(-1.53%) |
Nov 24, 2020 | 7.650 | 7.910 | 7.570 | 7.860 | 10,186,419 | +0.42(+5.65%) |
Nov 23, 2020 | 6.870 | 7.450 | 6.860 | 7.440 | 6,653,374 | +0.70(+10.39%) |
Nov 20, 2020 | 6.830 | 6.975 | 6.690 | 6.740 | 5,422,400 | -0.18(-2.60%) |
Nov 19, 2020 | 6.470 | 6.930 | 6.450 | 6.920 | 12,904,784 | +0.41(+6.30%) |
Nov 18, 2020 | 6.790 | 6.960 | 6.500 | 6.510 | 8,280,583 | -0.18(-2.69%) |
Nov 17, 2020 | 6.300 | 6.690 | 6.280 | 6.690 | 7,634,480 | +0.27(+4.21%) |
Nov 16, 2020 | 6.400 | 6.480 | 6.260 | 6.420 | 7,743,127 | +0.36(+5.94%) |
Nov 13, 2020 | 5.810 | 6.080 | 5.801 | 6.060 | 5,119,200 | +0.34(+5.94%) |
Nov 12, 2020 | 5.840 | 6.050 | 5.660 | 5.720 | 3,714,758 | -0.26(-4.35%) |
Nov 11, 2020 | 6.070 | 6.140 | 5.900 | 5.980 | 5,290,901 | -0.04(-0.66%) |
Nov 10, 2020 | 5.940 | 6.050 | 5.770 | 6.020 | 8,543,206 | +0.15(+2.56%) |
Nov 09, 2020 | 5.740 | 6.090 | 5.700 | 5.870 | 18,452,524 | +0.77(+15.10%) |
Nov 06, 2020 | 5.150 | 5.310 | 5.055 | 5.100 | 11,326,300 | -0.12(-2.30%) |
Nov 05, 2020 | 4.990 | 5.300 | 4.960 | 5.220 | 11,319,877 | +0.20(+3.98%) |
Nov 04, 2020 | 4.910 | 5.140 | 4.760 | 5.020 | 11,297,889 | +0.07(+1.41%) |
Nov 03, 2020 | 4.970 | 5.040 | 4.800 | 4.950 | 8,092,800 | +0.15(+3.13%) |
Nov 02, 2020 | 4.620 | 4.870 | 4.430 | 4.800 | 5,287,820 | +0.19(+4.12%) |
Oct 30, 2020 | 4.270 | 4.620 | 4.210 | 4.610 | 13,452,200 | +0.32(+7.46%) |
Oct 29, 2020 | 3.980 | 4.290 | 3.910 | 4.290 | 8,074,322 | +0.18(+4.38%) |
Oct 28, 2020 | 4.250 | 4.280 | 4.070 | 4.110 | 6,901,655 | -0.32(-7.22%) |
Oct 27, 2020 | 4.440 | 4.510 | 4.370 | 4.430 | 4,304,218 | -0.04(-0.89%) |
Oct 26, 2020 | 4.650 | 4.660 | 4.400 | 4.470 | 7,002,677 | -0.30(-6.29%) |
Oct 23, 2020 | 4.820 | 4.885 | 4.705 | 4.770 | 5,899,500 | +0.00(+0.00%) |
Oct 22, 2020 | 4.520 | 4.800 | 4.430 | 4.770 | 7,509,059 | +0.37(+8.41%) |
Oct 21, 2020 | 4.550 | 4.610 | 4.400 | 4.400 | 7,850,952 | -0.16(-3.51%) |
Oct 20, 2020 | 4.530 | 4.660 | 4.460 | 4.560 | 12,171,998 | +0.04(+0.88%) |
Oct 19, 2020 | 4.550 | 4.640 | 4.470 | 4.520 | 9,866,525 | -0.05(-1.09%) |
Oct 16, 2020 | 4.780 | 4.780 | 4.570 | 4.570 | 11,186,800 | -0.25(-5.19%) |
Oct 15, 2020 | 4.650 | 4.840 | 4.560 | 4.820 | 5,109,890 | +0.05(+1.05%) |
Oct 14, 2020 | 4.930 | 5.070 | 4.760 | 4.770 | 8,154,288 | -0.15(-3.05%) |
Oct 13, 2020 | 5.080 | 5.170 | 4.910 | 4.920 | 6,132,292 | -0.18(-3.53%) |
Oct 12, 2020 | 5.170 | 5.190 | 5.035 | 5.100 | 5,643,575 | -0.10(-1.92%) |
Oct 09, 2020 | 5.380 | 5.400 | 5.130 | 5.200 | 6,040,900 | -0.10(-1.89%) |
Oct 08, 2020 | 5.150 | 5.300 | 5.070 | 5.300 | 5,191,510 | +0.22(+4.33%) |
Oct 07, 2020 | 5.040 | 5.150 | 4.940 | 5.080 | 7,021,539 | +0.09(+1.80%) |
Oct 06, 2020 | 5.370 | 5.485 | 4.960 | 4.990 | 7,442,260 | -0.25(-4.77%) |
Oct 05, 2020 | 5.050 | 5.280 | 4.920 | 5.240 | 17,614,316 | +0.31(+6.29%) |
Oct 02, 2020 | 4.420 | 5.060 | 4.420 | 4.930 | 17,076,900 | +0.28(+6.02%) |
Oct 01, 2020 | 4.870 | 4.950 | 4.630 | 4.650 | 11,904,489 | -0.25(-5.10%) |
Sep 30, 2020 | 4.980 | 5.110 | 4.860 | 4.900 | 13,294,325 | -0.09(-1.80%) |
Sep 29, 2020 | 5.070 | 5.100 | 4.670 | 4.990 | 26,776,680 | -0.18(-3.48%) |
Sep 28, 2020 | 4.910 | 5.260 | 4.610 | 5.170 | 67,797,240 | +0.73(+16.44%) |
Sep 25, 2020 | 4.350 | 4.460 | 4.220 | 4.440 | 10,366,300 | +0.03(+0.68%) |
Sep 24, 2020 | 4.300 | 4.550 | 4.170 | 4.410 | 5,780,094 | +0.06(+1.38%) |
Sep 23, 2020 | 4.660 | 4.760 | 4.340 | 4.350 | 7,396,676 | -0.29(-6.25%) |
Sep 22, 2020 | 4.760 | 4.880 | 4.550 | 4.640 | 10,255,628 | +0.13(+2.88%) |
Sep 21, 2020 | 4.570 | 4.620 | 4.410 | 4.510 | 6,381,065 | -0.27(-5.65%) |
Sep 18, 2020 | 4.760 | 4.880 | 4.710 | 4.780 | 10,040,600 | +0.01(+0.21%) |
Sep 17, 2020 | 4.580 | 4.800 | 4.530 | 4.770 | 6,996,887 | +0.07(+1.49%) |
Sep 16, 2020 | 4.470 | 4.820 | 4.430 | 4.700 | 8,288,496 | +0.31(+7.06%) |
Sep 15, 2020 | 4.470 | 4.540 | 4.352 | 4.390 | 7,203,886 | -0.03(-0.68%) |
Sep 14, 2020 | 4.230 | 4.510 | 4.160 | 4.420 | 13,139,212 | +0.09(+2.08%) |
Sep 11, 2020 | 4.330 | 4.460 | 4.230 | 4.330 | 8,352,100 | -0.01(-0.23%) |
Sep 10, 2020 | 4.750 | 4.760 | 4.330 | 4.340 | 8,058,743 | -0.40(-8.44%) |
Sep 09, 2020 | 4.810 | 4.950 | 4.610 | 4.740 | 7,361,627 | +0.03(+0.64%) |
Sep 08, 2020 | 5.040 | 5.080 | 4.690 | 4.710 | 8,909,601 | -0.51(-9.77%) |
Sep 04, 2020 | 5.260 | 5.320 | 5.020 | 5.220 | 7,789,100 | +0.03(+0.58%) |
Sep 03, 2020 | 5.270 | 5.390 | 5.130 | 5.190 | 8,809,553 | -0.13(-2.44%) |
Sep 02, 2020 | 5.600 | 5.650 | 5.320 | 5.320 | 7,835,790 | -0.32(-5.67%) |
Sep 01, 2020 | 5.540 | 5.660 | 5.430 | 5.640 | 6,530,654 | +0.08(+1.44%) |
Aug 31, 2020 | 5.870 | 5.875 | 5.530 | 5.560 | 7,508,814 | -0.31(-5.28%) |
Aug 28, 2020 | 5.750 | 5.920 | 5.720 | 5.870 | 4,253,000 | +0.09(+1.56%) |
Aug 27, 2020 | 5.780 | 5.830 | 5.610 | 5.780 | 7,577,727 | +0.02(+0.35%) |
Aug 26, 2020 | 5.980 | 6.030 | 5.710 | 5.760 | 4,975,070 | -0.30(-4.95%) |
Aug 25, 2020 | 5.990 | 6.080 | 5.890 | 6.060 | 3,859,664 | +0.13(+2.19%) |
Aug 24, 2020 | 5.820 | 6.060 | 5.660 | 5.930 | 4,739,292 | +0.16(+2.77%) |
Aug 21, 2020 | 5.910 | 5.920 | 5.735 | 5.770 | 4,139,800 | -0.17(-2.86%) |
Aug 20, 2020 | 6.010 | 6.155 | 5.920 | 5.940 | 4,667,436 | -0.14(-2.30%) |
Aug 19, 2020 | 6.140 | 6.240 | 6.055 | 6.080 | 3,204,530 | -0.06(-0.98%) |
Aug 18, 2020 | 6.200 | 6.320 | 6.110 | 6.140 | 6,166,296 | -0.16(-2.54%) |
Aug 17, 2020 | 6.390 | 6.420 | 6.160 | 6.300 | 6,696,496 | -0.10(-1.56%) |
Aug 14, 2020 | 6.300 | 6.440 | 6.250 | 6.400 | 4,234,100 | +0.02(+0.31%) |
Aug 13, 2020 | 6.560 | 6.670 | 6.335 | 6.380 | 7,542,720 | -0.26(-3.92%) |
Aug 12, 2020 | 6.600 | 6.760 | 6.530 | 6.640 | 6,328,258 | +0.20(+3.11%) |
Aug 11, 2020 | 6.740 | 6.790 | 6.425 | 6.440 | 7,902,670 | -0.07(-1.08%) |
Aug 10, 2020 | 6.190 | 6.570 | 6.160 | 6.510 | 7,523,200 | +0.40(+6.55%) |
Aug 07, 2020 | 6.010 | 6.160 | 5.925 | 6.110 | 6,902,700 | +0.04(+0.66%) |
Aug 06, 2020 | 6.230 | 6.260 | 5.930 | 6.070 | 8,794,145 | -0.23(-3.65%) |
Aug 05, 2020 | 6.100 | 6.345 | 6.040 | 6.300 | 13,888,157 | +0.37(+6.24%) |
Aug 04, 2020 | 5.830 | 5.970 | 5.810 | 5.930 | 11,635,227 | +0.07(+1.19%) |
Aug 03, 2020 | 5.980 | 5.980 | 5.755 | 5.860 | 8,370,838 | -0.11(-1.84%) |
Jul 31, 2020 | 5.940 | 6.000 | 5.805 | 5.970 | 9,656,900 | -0.04(-0.67%) |
Jul 30, 2020 | 5.730 | 6.110 | 5.540 | 6.010 | 19,221,932 | +0.03(+0.50%) |
Jul 29, 2020 | 5.620 | 5.990 | 5.590 | 5.980 | 10,701,554 | +0.38(+6.79%) |
Jul 28, 2020 | 5.720 | 5.790 | 5.580 | 5.600 | 4,993,311 | -0.19(-3.28%) |
Jul 27, 2020 | 5.880 | 5.930 | 5.735 | 5.790 | 6,853,005 | -0.12(-2.03%) |
Jul 24, 2020 | 5.990 | 6.030 | 5.875 | 5.910 | 8,839,900 | -0.10(-1.66%) |
Jul 23, 2020 | 6.020 | 6.125 | 5.900 | 6.010 | 7,961,623 | -0.14(-2.28%) |
Jul 22, 2020 | 6.010 | 6.185 | 5.850 | 6.150 | 7,319,345 | +0.04(+0.65%) |
Jul 21, 2020 | 5.710 | 6.245 | 5.670 | 6.110 | 10,038,480 | +0.55(+9.89%) |
Jul 20, 2020 | 5.540 | 5.740 | 5.500 | 5.560 | 6,644,975 | +0.01(+0.18%) |
Jul 17, 2020 | 5.740 | 5.840 | 5.550 | 5.550 | 8,006,400 | -0.19(-3.31%) |
Jul 16, 2020 | 5.650 | 5.890 | 5.530 | 5.740 | 6,179,154 | -0.02(-0.35%) |
Jul 15, 2020 | 5.750 | 5.880 | 5.640 | 5.760 | 11,320,381 | +0.14(+2.49%) |
Jul 14, 2020 | 5.380 | 5.660 | 5.260 | 5.620 | 9,209,584 | +0.22(+4.07%) |
Jul 13, 2020 | 5.500 | 5.700 | 5.280 | 5.400 | 13,839,380 | -0.04(-0.74%) |
Jul 10, 2020 | 5.120 | 5.513 | 5.080 | 5.440 | 11,065,900 | +0.29(+5.63%) |
Jul 09, 2020 | 5.430 | 5.450 | 5.030 | 5.150 | 14,180,892 | -0.30(-5.50%) |
Jul 08, 2020 | 5.430 | 5.500 | 5.220 | 5.450 | 10,795,059 | +0.01(+0.18%) |
Jul 07, 2020 | 5.420 | 5.610 | 5.270 | 5.440 | 12,807,245 | -0.15(-2.68%) |
Jul 06, 2020 | 6.220 | 6.250 | 5.440 | 5.590 | 21,627,080 | -0.49(-8.06%) |
Jul 02, 2020 | 6.250 | 6.320 | 6.060 | 6.080 | 9,722,400 | +0.00(+0.00%) |
Jul 01, 2020 | 6.400 | 6.500 | 6.050 | 6.080 | 10,123,988 | -0.30(-4.70%) |
Jun 30, 2020 | 6.210 | 6.430 | 6.090 | 6.380 | 7,145,010 | +0.08(+1.27%) |
Jun 29, 2020 | 6.140 | 6.350 | 6.030 | 6.300 | 6,002,936 | +0.17(+2.77%) |
Jun 26, 2020 | 6.290 | 6.330 | 5.920 | 6.130 | 13,096,300 | -0.28(-4.37%) |
Jun 25, 2020 | 6.060 | 6.430 | 5.990 | 6.410 | 6,508,765 | +0.22(+3.55%) |
Jun 24, 2020 | 6.560 | 6.580 | 6.090 | 6.190 | 9,437,489 | -0.54(-8.02%) |
Jun 23, 2020 | 6.780 | 6.920 | 6.630 | 6.730 | 9,011,297 | +0.09(+1.36%) |
Jun 22, 2020 | 6.540 | 6.710 | 6.420 | 6.640 | 6,741,069 | +0.05(+0.76%) |
Jun 19, 2020 | 6.990 | 7.010 | 6.570 | 6.590 | 15,141,900 | -0.17(-2.51%) |
Jun 18, 2020 | 6.580 | 6.890 | 6.510 | 6.760 | 10,305,066 | +0.10(+1.50%) |
Jun 17, 2020 | 7.050 | 7.080 | 6.650 | 6.660 | 8,531,112 | -0.46(-6.46%) |
Jun 16, 2020 | 7.340 | 7.340 | 6.850 | 7.120 | 10,787,025 | +0.28(+4.09%) |
Jun 15, 2020 | 6.280 | 6.975 | 6.170 | 6.840 | 9,479,848 | +0.11(+1.63%) |
Jun 12, 2020 | 6.990 | 7.010 | 6.380 | 6.730 | 10,221,100 | +0.26(+4.02%) |
Jun 11, 2020 | 6.390 | 6.870 | 6.310 | 6.470 | 10,937,414 | -0.86(-11.73%) |
Jun 10, 2020 | 7.460 | 7.560 | 7.105 | 7.330 | 9,035,510 | -0.41(-5.30%) |
Jun 09, 2020 | 7.910 | 8.130 | 7.660 | 7.740 | 10,931,301 | -0.89(-10.31%) |
Jun 08, 2020 | 8.400 | 8.680 | 7.850 | 8.630 | 16,984,206 | +0.90(+11.64%) |
Jun 05, 2020 | 7.450 | 7.760 | 7.320 | 7.730 | 17,329,100 | +0.91(+13.34%) |
Jun 04, 2020 | 6.470 | 6.855 | 6.380 | 6.820 | 11,363,694 | +0.29(+4.44%) |
Jun 03, 2020 | 6.520 | 6.600 | 6.280 | 6.530 | 10,110,672 | +0.22(+3.49%) |
Jun 02, 2020 | 5.980 | 6.350 | 5.930 | 6.310 | 10,677,466 | +0.40(+6.77%) |
Jun 01, 2020 | 5.700 | 5.960 | 5.570 | 5.910 | 7,496,230 | +0.24(+4.23%) |
May 29, 2020 | 5.810 | 5.850 | 5.550 | 5.670 | 14,070,600 | -0.17(-2.91%) |
May 28, 2020 | 6.060 | 6.130 | 5.770 | 5.840 | 12,834,073 | -0.27(-4.42%) |
May 27, 2020 | 6.010 | 6.150 | 5.705 | 6.110 | 10,918,989 | +0.17(+2.86%) |
May 26, 2020 | 6.000 | 6.060 | 5.820 | 5.940 | 9,311,056 | +0.11(+1.89%) |
May 22, 2020 | 5.770 | 5.890 | 5.605 | 5.830 | 8,962,600 | -0.03(-0.51%) |
May 21, 2020 | 6.000 | 6.040 | 5.740 | 5.860 | 7,994,522 | -0.07(-1.18%) |
May 20, 2020 | 5.950 | 6.100 | 5.820 | 5.930 | 10,911,852 | +0.25(+4.40%) |
May 19, 2020 | 5.960 | 5.990 | 5.660 | 5.680 | 6,935,589 | -0.30(-5.02%) |
May 18, 2020 | 5.810 | 6.030 | 5.650 | 5.980 | 16,256,328 | +0.62(+11.57%) |
May 15, 2020 | 5.240 | 5.600 | 5.180 | 5.360 | 13,195,100 | +0.07(+1.32%) |
May 14, 2020 | 5.200 | 5.515 | 5.000 | 5.290 | 11,798,195 | -0.08(-1.49%) |
May 13, 2020 | 5.630 | 5.640 | 5.070 | 5.370 | 16,223,245 | -0.34(-5.95%) |
May 12, 2020 | 5.930 | 6.100 | 5.700 | 5.710 | 13,735,209 | -0.16(-2.73%) |
May 11, 2020 | 5.930 | 6.010 | 5.780 | 5.870 | 9,861,812 | -0.16(-2.65%) |
May 08, 2020 | 6.000 | 6.070 | 5.900 | 6.030 | 12,166,300 | +0.09(+1.52%) |
May 07, 2020 | 6.050 | 6.180 | 5.760 | 5.940 | 16,085,886 | +0.29(+5.13%) |
May 06, 2020 | 5.690 | 5.870 | 5.360 | 5.650 | 13,907,285 | -0.01(-0.18%) |
May 05, 2020 | 6.200 | 6.320 | 5.620 | 5.660 | 13,142,550 | -0.18(-3.08%) |
May 04, 2020 | 5.170 | 5.840 | 5.040 | 5.840 | 7,388,825 | +0.41(+7.55%) |