Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.20 | 11.59 | 11.20 | 11.31 | 58,857 | +0.13(+1.18%) |
May 27, 2021 | 11.09 | 11.25 | 11.03 | 11.18 | 23,624 | +0.23(+2.09%) |
May 26, 2021 | 10.91 | 11.04 | 10.86 | 10.95 | 59,723 | +0.03(+0.25%) |
May 25, 2021 | 11.00 | 11.10 | 10.86 | 10.92 | 53,424 | +0.18(+1.64%) |
May 24, 2021 | 11.02 | 11.02 | 10.64 | 10.75 | 50,695 | -0.44(-3.89%) |
May 21, 2021 | 11.13 | 11.27 | 11.02 | 11.18 | 50,285 | +0.07(+0.67%) |
May 20, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 44,954 | -0.09(-0.83%) |
May 19, 2021 | 11.11 | 11.30 | 11.02 | 11.20 | 35,733 | -0.13(-1.14%) |
May 18, 2021 | 11.34 | 11.42 | 11.19 | 11.33 | 54,859 | +0.08(+0.74%) |
May 17, 2021 | 11.38 | 11.44 | 11.17 | 11.25 | 75,927 | -0.32(-2.80%) |
May 14, 2021 | 11.19 | 11.63 | 11.19 | 11.57 | 69,968 | +0.52(+4.69%) |
May 13, 2021 | 11.11 | 11.18 | 10.86 | 11.05 | 123,905 | -0.08(-0.75%) |
May 12, 2021 | 11.57 | 11.58 | 11.13 | 11.14 | 109,345 | -0.58(-4.98%) |
May 11, 2021 | 11.89 | 12.06 | 11.64 | 11.72 | 86,606 | -0.65(-5.24%) |
May 10, 2021 | 12.26 | 12.49 | 12.26 | 12.37 | 125,328 | -0.18(-1.40%) |
May 07, 2021 | 11.80 | 12.54 | 11.70 | 12.54 | 407,374 | +0.90(+7.71%) |
May 06, 2021 | 11.65 | 11.77 | 11.60 | 11.64 | 44,158 | -0.06(-0.48%) |
May 05, 2021 | 11.75 | 11.91 | 11.57 | 11.70 | 113,622 | -0.08(-0.71%) |
May 04, 2021 | 11.70 | 11.95 | 11.70 | 11.78 | 269,615 | +0.31(+2.66%) |
May 03, 2021 | 11.83 | 12.02 | 11.39 | 11.48 | 160,483 | -0.44(-3.65%) |
Apr 30, 2021 | 12.02 | 12.25 | 11.88 | 11.91 | 284,334 | -0.09(-0.77%) |
Apr 29, 2021 | 11.91 | 12.09 | 11.76 | 12.01 | 605,687 | +0.44(+3.84%) |
Apr 28, 2021 | 11.76 | 11.87 | 11.42 | 11.56 | 358,354 | +0.14(+1.22%) |
Apr 27, 2021 | 11.20 | 11.52 | 11.20 | 11.42 | 669,538 | +0.36(+3.26%) |
Apr 26, 2021 | 11.00 | 11.18 | 10.90 | 11.06 | 284,529 | +0.45(+4.27%) |
Apr 23, 2021 | 10.65 | 10.80 | 10.57 | 10.61 | 180,086 | -0.04(-0.35%) |
Apr 22, 2021 | 10.64 | 10.86 | 10.58 | 10.65 | 335,869 | +0.42(+4.07%) |
Apr 21, 2021 | 9.821 | 10.39 | 9.821 | 10.23 | 337,518 | +0.63(+6.56%) |
Apr 20, 2021 | 9.979 | 9.997 | 9.534 | 9.599 | 270,516 | -0.32(-3.26%) |
Apr 19, 2021 | 9.627 | 10.06 | 9.627 | 9.923 | 256,502 | +0.53(+5.62%) |
Apr 16, 2021 | 9.284 | 9.497 | 9.122 | 9.396 | 226,971 | +0.20(+2.22%) |
Apr 15, 2021 | 9.210 | 9.257 | 9.090 | 9.192 | 89,078 | +0.03(+0.30%) |
Apr 14, 2021 | 9.127 | 9.289 | 9.099 | 9.164 | 62,105 | +0.08(+0.92%) |
Apr 13, 2021 | 9.072 | 9.257 | 8.979 | 9.081 | 120,965 | +0.01(+0.10%) |
Apr 12, 2021 | 9.016 | 9.210 | 8.988 | 9.072 | 137,453 | +0.04(+0.41%) |
Apr 09, 2021 | 9.257 | 9.321 | 8.923 | 9.035 | 109,542 | -0.22(-2.40%) |
Apr 08, 2021 | 9.201 | 9.349 | 9.201 | 9.257 | 43,635 | -0.06(-0.60%) |
Apr 07, 2021 | 9.312 | 9.507 | 9.257 | 9.312 | 193,341 | -0.02(-0.20%) |
Apr 06, 2021 | 9.423 | 9.608 | 9.247 | 9.331 | 180,273 | -0.06(-0.59%) |
Apr 05, 2021 | 9.321 | 9.470 | 9.146 | 9.386 | 209,394 | +0.15(+1.60%) |
Apr 01, 2021 | 8.572 | 9.562 | 8.572 | 9.238 | 548,360 | +0.91(+10.89%) |
Mar 31, 2021 | 7.961 | 8.350 | 7.961 | 8.331 | 346,917 | +0.41(+5.14%) |
Mar 30, 2021 | 7.785 | 7.970 | 7.757 | 7.924 | 233,247 | +0.18(+2.27%) |
Mar 29, 2021 | 7.711 | 7.831 | 7.683 | 7.748 | 110,163 | +0.26(+3.46%) |
Mar 26, 2021 | 7.590 | 7.655 | 7.452 | 7.489 | 121,965 | -0.04(-0.49%) |
Mar 25, 2021 | 7.683 | 7.720 | 7.470 | 7.526 | 285,497 | -0.24(-3.10%) |
Mar 24, 2021 | 7.535 | 7.850 | 7.433 | 7.766 | 681,582 | +0.09(+1.21%) |
Mar 23, 2021 | 7.859 | 7.859 | 7.618 | 7.674 | 270,773 | -0.21(-2.70%) |
Mar 22, 2021 | 8.035 | 8.044 | 7.840 | 7.887 | 98,915 | -0.02(-0.23%) |
Mar 19, 2021 | 7.914 | 7.998 | 7.840 | 7.905 | 163,233 | +0.11(+1.43%) |
Mar 18, 2021 | 7.840 | 7.979 | 7.776 | 7.794 | 340,596 | -0.01(-0.12%) |
Mar 17, 2021 | 7.942 | 7.942 | 7.646 | 7.803 | 130,142 | -0.10(-1.29%) |
Mar 16, 2021 | 8.072 | 8.072 | 7.794 | 7.905 | 293,307 | -0.12(-1.50%) |
Mar 15, 2021 | 8.063 | 8.091 | 7.942 | 8.026 | 376,843 | +0.00(+0.00%) |
Mar 12, 2021 | 7.979 | 8.072 | 7.887 | 8.026 | 94,850 | +0.06(+0.70%) |
Mar 11, 2021 | 7.868 | 8.081 | 7.840 | 7.970 | 101,409 | +0.22(+2.87%) |
Mar 10, 2021 | 7.739 | 7.850 | 7.637 | 7.748 | 247,404 | -0.07(-0.95%) |
Mar 09, 2021 | 7.961 | 7.961 | 7.720 | 7.822 | 140,082 | -0.22(-2.76%) |
Mar 08, 2021 | 7.683 | 8.470 | 7.572 | 8.044 | 255,812 | +0.44(+5.85%) |
Mar 05, 2021 | 7.674 | 7.674 | 7.405 | 7.600 | 126,395 | -0.14(-1.79%) |
Mar 04, 2021 | 7.794 | 7.924 | 7.549 | 7.739 | 213,891 | +0.03(+0.36%) |
Mar 03, 2021 | 7.674 | 8.016 | 7.674 | 7.711 | 275,292 | +0.00(+0.00%) |
Mar 02, 2021 | 7.868 | 7.868 | 7.665 | 7.711 | 311,038 | -0.17(-2.12%) |
Mar 01, 2021 | 8.063 | 8.063 | 7.877 | 7.877 | 273,172 | -0.05(-0.58%) |
Feb 26, 2021 | 8.109 | 8.127 | 7.905 | 7.924 | 108,570 | -0.28(-3.39%) |
Feb 25, 2021 | 8.442 | 8.581 | 8.192 | 8.201 | 54,420 | -0.33(-3.90%) |
Feb 24, 2021 | 8.331 | 8.692 | 8.331 | 8.535 | 76,882 | +0.12(+1.43%) |
Feb 23, 2021 | 8.424 | 8.516 | 8.146 | 8.414 | 100,925 | +0.12(+1.45%) |
Feb 22, 2021 | 8.053 | 8.396 | 8.053 | 8.294 | 99,580 | +0.17(+2.05%) |
Feb 19, 2021 | 8.322 | 8.405 | 8.026 | 8.127 | 224,162 | -0.33(-3.94%) |
Feb 18, 2021 | 8.424 | 8.553 | 8.183 | 8.461 | 33,098 | -0.13(-1.51%) |
Feb 17, 2021 | 9.442 | 9.442 | 8.377 | 8.590 | 347,104 | -0.85(-9.02%) |
Feb 16, 2021 | 8.525 | 9.766 | 8.451 | 9.442 | 555,547 | +1.05(+12.46%) |
Feb 12, 2021 | 8.303 | 8.491 | 8.192 | 8.396 | 89,448 | +0.09(+1.11%) |
Feb 11, 2021 | 8.201 | 8.424 | 8.146 | 8.303 | 66,290 | +0.10(+1.24%) |
Feb 10, 2021 | 8.331 | 8.470 | 8.201 | 8.201 | 118,649 | +0.16(+1.96%) |
Feb 09, 2021 | 7.896 | 8.072 | 7.868 | 8.044 | 77,421 | +0.14(+1.82%) |
Feb 08, 2021 | 7.785 | 7.933 | 7.739 | 7.901 | 246,064 | +0.05(+0.65%) |
Feb 05, 2021 | 7.803 | 7.884 | 7.766 | 7.850 | 29,060 | +0.01(+0.12%) |
Feb 04, 2021 | 7.850 | 7.961 | 7.776 | 7.840 | 64,445 | -0.09(-1.17%) |
Feb 03, 2021 | 8.063 | 8.063 | 7.794 | 7.933 | 76,605 | -0.24(-2.94%) |
Feb 02, 2021 | 8.044 | 8.201 | 7.961 | 8.174 | 134,341 | +0.06(+0.80%) |
Feb 01, 2021 | 8.164 | 8.164 | 7.933 | 8.109 | 66,692 | +0.25(+3.18%) |
Jan 29, 2021 | 7.794 | 7.952 | 7.692 | 7.859 | 93,229 | -0.05(-0.59%) |
Jan 28, 2021 | 7.831 | 8.026 | 7.831 | 7.905 | 65,743 | +0.14(+1.79%) |
Jan 27, 2021 | 7.776 | 7.989 | 7.600 | 7.766 | 146,092 | -0.22(-2.78%) |
Jan 26, 2021 | 8.109 | 8.109 | 7.840 | 7.989 | 151,658 | -0.04(-0.46%) |
Jan 25, 2021 | 7.989 | 8.215 | 7.803 | 8.026 | 206,761 | -0.20(-2.47%) |
Jan 22, 2021 | 8.442 | 8.442 | 8.229 | 8.229 | 99,387 | -0.14(-1.66%) |
Jan 21, 2021 | 8.377 | 8.581 | 8.340 | 8.368 | 63,386 | +0.06(+0.67%) |
Jan 20, 2021 | 8.313 | 8.469 | 8.303 | 8.313 | 204,524 | +0.04(+0.45%) |
Jan 19, 2021 | 8.322 | 8.326 | 8.127 | 8.275 | 191,180 | +0.15(+1.82%) |
Jan 15, 2021 | 8.053 | 8.127 | 7.887 | 8.127 | 251,493 | +0.09(+1.15%) |
Jan 14, 2021 | 8.026 | 8.248 | 7.979 | 8.035 | 408,934 | -0.12(-1.48%) |
Jan 13, 2021 | 8.220 | 8.414 | 8.090 | 8.155 | 331,970 | -0.16(-1.89%) |
Jan 12, 2021 | 8.516 | 8.516 | 8.220 | 8.313 | 231,236 | -0.13(-1.54%) |
Jan 11, 2021 | 8.488 | 8.701 | 8.442 | 8.442 | 348,454 | -0.26(-2.98%) |
Jan 08, 2021 | 8.840 | 8.876 | 8.618 | 8.701 | 70,003 | -0.04(-0.42%) |
Jan 07, 2021 | 8.933 | 8.933 | 8.711 | 8.738 | 249,801 | -0.31(-3.48%) |
Jan 06, 2021 | 8.988 | 9.257 | 8.886 | 9.053 | 53,981 | -0.22(-2.40%) |
Jan 05, 2021 | 8.988 | 9.391 | 8.951 | 9.275 | 126,068 | +0.41(+4.59%) |
Jan 04, 2021 | 8.951 | 8.951 | 8.738 | 8.868 | 114,446 | -0.08(-0.93%) |
Dec 31, 2020 | 8.951 | 8.951 | 8.951 | 135,656 | +0.09(+1.04%) | |
Dec 30, 2020 | 8.794 | 9.062 | 8.794 | 8.859 | 135,656 | +0.06(+0.74%) |
Dec 29, 2020 | 8.803 | 8.984 | 8.674 | 8.794 | 80,198 | +0.06(+0.74%) |
Dec 28, 2020 | 8.896 | 8.998 | 8.711 | 8.729 | 62,576 | -0.17(-1.87%) |
Dec 24, 2020 | 8.553 | 8.914 | 8.461 | 8.896 | 63,413 | +0.23(+2.67%) |
Dec 23, 2020 | 8.757 | 8.923 | 8.581 | 8.664 | 201,135 | +0.01(+0.11%) |
Dec 22, 2020 | 8.757 | 8.757 | 8.516 | 8.655 | 213,593 | +0.05(+0.54%) |
Dec 21, 2020 | 8.646 | 8.803 | 8.572 | 8.609 | 178,145 | -0.08(-0.96%) |
Dec 18, 2020 | 8.951 | 9.007 | 8.692 | 8.692 | 150,161 | -0.26(-2.90%) |
Dec 17, 2020 | 9.220 | 9.359 | 8.868 | 8.951 | 311,097 | -0.26(-2.81%) |
Dec 16, 2020 | 9.127 | 9.220 | 9.109 | 9.210 | 145,388 | +0.14(+1.53%) |
Dec 15, 2020 | 8.905 | 9.275 | 8.868 | 9.072 | 135,979 | +0.28(+3.16%) |
Dec 14, 2020 | 8.711 | 8.933 | 8.636 | 8.794 | 161,619 | +0.04(+0.42%) |
Dec 11, 2020 | 8.701 | 9.035 | 8.461 | 8.757 | 103,384 | -0.05(-0.53%) |
Dec 10, 2020 | 8.803 | 9.050 | 8.599 | 8.803 | 115,934 | -0.24(-2.66%) |
Dec 09, 2020 | 9.072 | 9.266 | 8.960 | 9.044 | 64,036 | +0.32(+3.72%) |
Dec 08, 2020 | 8.794 | 8.937 | 8.572 | 8.720 | 278,682 | -0.18(-1.98%) |
Dec 07, 2020 | 8.674 | 8.951 | 8.599 | 8.896 | 128,233 | -0.28(-3.03%) |
Dec 04, 2020 | 8.942 | 9.331 | 8.803 | 9.173 | 173,064 | +0.39(+4.43%) |
Dec 03, 2020 | 9.257 | 9.400 | 8.664 | 8.785 | 142,694 | -0.48(-5.19%) |
Dec 02, 2020 | 9.414 | 9.608 | 9.109 | 9.266 | 164,536 | -0.19(-1.96%) |
Dec 01, 2020 | 9.544 | 9.682 | 9.284 | 9.451 | 98,084 | +0.02(+0.20%) |
Nov 30, 2020 | 9.599 | 9.599 | 9.312 | 9.433 | 129,813 | -0.09(-0.97%) |
Nov 27, 2020 | 9.636 | 9.969 | 9.377 | 9.525 | 43,212 | -0.24(-2.46%) |
Nov 25, 2020 | 9.757 | 9.803 | 9.544 | 9.766 | 91,501 | +0.05(+0.48%) |
Nov 24, 2020 | 9.729 | 9.868 | 9.570 | 9.720 | 244,361 | +0.00(+0.00%) |
Nov 23, 2020 | 9.710 | 9.840 | 9.534 | 9.720 | 58,386 | -0.04(-0.38%) |
Nov 20, 2020 | 9.368 | 10.23 | 9.298 | 9.757 | 118,616 | -0.05(-0.52%) |
Nov 19, 2020 | 9.368 | 9.928 | 9.294 | 9.807 | 60,261 | +0.27(+2.86%) |
Nov 18, 2020 | 9.266 | 9.692 | 9.266 | 9.534 | 250,432 | +0.19(+1.98%) |
Nov 17, 2020 | 9.257 | 9.488 | 9.053 | 9.349 | 28,043 | -0.16(-1.66%) |
Nov 16, 2020 | 9.257 | 9.507 | 9.257 | 9.507 | 51,538 | +0.32(+3.53%) |
Nov 13, 2020 | 8.886 | 9.331 | 8.859 | 9.183 | 35,109 | +0.15(+1.64%) |
Nov 12, 2020 | 8.794 | 9.257 | 8.775 | 9.035 | 46,197 | +0.17(+1.88%) |
Nov 11, 2020 | 8.886 | 9.257 | 8.775 | 8.868 | 58,763 | -0.04(-0.42%) |
Nov 10, 2020 | 8.868 | 9.238 | 8.868 | 8.905 | 33,079 | -0.17(-1.84%) |
Nov 09, 2020 | 8.743 | 9.196 | 8.646 | 9.072 | 64,502 | +0.52(+6.06%) |
Nov 06, 2020 | 8.581 | 8.794 | 8.470 | 8.553 | 36,730 | +0.01(+0.11%) |
Nov 05, 2020 | 8.525 | 8.644 | 8.451 | 8.544 | 36,207 | +0.13(+1.54%) |
Nov 04, 2020 | 8.238 | 8.812 | 8.238 | 8.414 | 65,671 | +0.26(+3.18%) |
Nov 03, 2020 | 8.127 | 8.646 | 8.050 | 8.155 | 43,738 | +0.42(+5.38%) |
Nov 02, 2020 | 7.748 | 8.053 | 7.683 | 7.739 | 113,937 | -0.45(-5.54%) |
Oct 30, 2020 | 8.053 | 8.192 | 7.674 | 8.192 | 111,378 | +0.12(+1.49%) |
Oct 29, 2020 | 8.220 | 8.313 | 7.752 | 8.072 | 130,113 | -0.15(-1.80%) |
Oct 28, 2020 | 8.331 | 8.507 | 8.081 | 8.220 | 141,336 | -0.51(-5.83%) |
Oct 27, 2020 | 8.701 | 8.748 | 8.539 | 8.729 | 47,660 | -0.14(-1.57%) |
Oct 26, 2020 | 8.822 | 9.099 | 8.720 | 8.868 | 99,289 | -0.17(-1.84%) |
Oct 23, 2020 | 8.988 | 9.433 | 8.840 | 9.035 | 81,346 | -0.08(-0.91%) |
Oct 22, 2020 | 8.794 | 9.164 | 8.683 | 9.118 | 91,205 | -0.05(-0.51%) |
Oct 21, 2020 | 9.303 | 9.340 | 8.910 | 9.164 | 110,938 | -0.42(-4.35%) |
Oct 20, 2020 | 10.09 | 10.27 | 9.377 | 9.581 | 147,385 | +0.09(+0.98%) |