Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.045 | 4.200 | 3.959 | 3.970 | 207,653 | -0.12(-2.93%) |
Jul 29, 2021 | 4.425 | 4.425 | 4.070 | 4.090 | 116,996 | -0.12(-2.82%) |
Jul 28, 2021 | 3.990 | 4.370 | 3.990 | 4.208 | 139,485 | +0.19(+4.69%) |
Jul 27, 2021 | 4.350 | 4.525 | 3.990 | 4.020 | 232,512 | -0.28(-6.51%) |
Jul 26, 2021 | 4.470 | 4.510 | 4.220 | 4.300 | 107,350 | -0.18(-4.08%) |
Jul 23, 2021 | 4.200 | 4.490 | 4.160 | 4.483 | 166,957 | +0.14(+3.29%) |
Jul 22, 2021 | 4.600 | 4.600 | 4.248 | 4.340 | 75,627 | -0.16(-3.56%) |
Jul 21, 2021 | 4.250 | 4.640 | 4.250 | 4.500 | 82,066 | +0.09(+2.04%) |
Jul 20, 2021 | 4.510 | 4.750 | 4.292 | 4.410 | 109,692 | -0.09(-2.00%) |
Jul 19, 2021 | 4.850 | 5.060 | 4.360 | 4.500 | 169,790 | -0.27(-5.66%) |
Jul 16, 2021 | 5.000 | 5.000 | 4.700 | 4.770 | 198,656 | -0.23(-4.60%) |
Jul 15, 2021 | 5.000 | 5.040 | 4.860 | 5.000 | 109,099 | -0.02(-0.40%) |
Jul 14, 2021 | 4.980 | 5.500 | 4.900 | 5.020 | 195,200 | +0.16(+3.29%) |
Jul 13, 2021 | 5.300 | 5.790 | 4.860 | 4.860 | 198,687 | -0.67(-12.12%) |
Jul 12, 2021 | 5.270 | 5.600 | 5.250 | 5.530 | 72,951 | +0.18(+3.36%) |
Jul 09, 2021 | 5.310 | 5.350 | 5.260 | 5.350 | 92,105 | -0.05(-0.93%) |
Jul 08, 2021 | 5.100 | 5.600 | 5.100 | 5.400 | 128,232 | +0.15(+2.86%) |
Jul 07, 2021 | 5.630 | 5.630 | 5.200 | 5.250 | 125,358 | -0.25(-4.55%) |
Jul 06, 2021 | 5.410 | 5.590 | 5.400 | 5.500 | 110,696 | +0.05(+0.92%) |
Jul 02, 2021 | 5.600 | 5.600 | 5.430 | 5.450 | 63,106 | -0.10(-1.80%) |
Jul 01, 2021 | 5.670 | 5.690 | 5.460 | 5.550 | 46,748 | -0.03(-0.54%) |
Jun 30, 2021 | 5.600 | 5.600 | 5.495 | 5.580 | 132,232 | +0.01(+0.18%) |
Jun 29, 2021 | 5.980 | 6.000 | 5.560 | 5.570 | 72,153 | -0.27(-4.57%) |
Jun 28, 2021 | 5.730 | 5.990 | 5.640 | 5.837 | 181,212 | +0.11(+1.87%) |
Jun 25, 2021 | 5.600 | 5.820 | 5.450 | 5.730 | 159,110 | +0.13(+2.32%) |
Jun 24, 2021 | 5.800 | 5.800 | 5.250 | 5.600 | 143,414 | +0.15(+2.75%) |
Jun 23, 2021 | 5.985 | 5.985 | 5.360 | 5.450 | 107,110 | +0.06(+1.11%) |
Jun 22, 2021 | 5.400 | 5.570 | 5.150 | 5.390 | 132,485 | +0.04(+0.84%) |
Jun 21, 2021 | 5.380 | 5.550 | 5.380 | 5.345 | 178,869 | -0.05(-0.84%) |
Jun 18, 2021 | 5.371 | 5.665 | 5.230 | 5.390 | 186,280 | -0.03(-0.55%) |
Jun 17, 2021 | 5.600 | 5.730 | 5.260 | 5.420 | 194,034 | -0.08(-1.45%) |
Jun 16, 2021 | 5.600 | 5.730 | 5.498 | 5.500 | 116,847 | -0.10(-1.81%) |
Jun 15, 2021 | 5.750 | 5.800 | 5.471 | 5.601 | 206,444 | -0.15(-2.58%) |
Jun 14, 2021 | 6.010 | 6.225 | 5.700 | 5.750 | 165,118 | -0.15(-2.54%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.820 | 5.900 | 199,784 | -0.05(-0.84%) |
Jun 10, 2021 | 6.105 | 6.110 | 5.902 | 5.950 | 228,062 | -0.10(-1.73%) |
Jun 09, 2021 | 6.120 | 6.260 | 6.020 | 6.055 | 136,926 | -0.17(-2.65%) |
Jun 08, 2021 | 6.550 | 6.550 | 6.110 | 6.220 | 192,399 | -0.04(-0.56%) |
Jun 07, 2021 | 6.230 | 6.600 | 6.090 | 6.255 | 210,616 | +0.04(+0.72%) |
Jun 04, 2021 | 6.030 | 6.400 | 6.030 | 6.210 | 66,047 | -0.07(-1.11%) |
Jun 03, 2021 | 6.070 | 6.280 | 6.010 | 6.280 | 258,445 | +0.14(+2.26%) |
Jun 02, 2021 | 6.300 | 6.320 | 5.998 | 6.141 | 143,654 | -0.01(-0.14%) |
Jun 01, 2021 | 6.290 | 6.370 | 6.050 | 6.150 | 177,300 | +0.00(+0.00%) |
May 28, 2021 | 6.170 | 6.600 | 6.100 | 6.150 | 164,516 | -0.13(-2.09%) |
May 27, 2021 | 6.160 | 6.700 | 6.160 | 6.282 | 157,825 | +0.03(+0.53%) |
May 26, 2021 | 6.000 | 6.350 | 5.958 | 6.248 | 231,187 | +0.22(+3.62%) |
May 25, 2021 | 6.075 | 6.082 | 5.918 | 6.030 | 158,038 | +0.05(+0.84%) |
May 24, 2021 | 6.130 | 6.130 | 5.860 | 5.980 | 251,815 | +0.06(+0.99%) |
May 21, 2021 | 5.950 | 6.100 | 5.820 | 5.921 | 234,239 | -0.03(-0.48%) |
May 20, 2021 | 6.150 | 6.200 | 5.750 | 5.950 | 517,241 | -0.20(-3.25%) |
May 19, 2021 | 6.292 | 6.450 | 6.004 | 6.150 | 437,738 | -0.59(-8.75%) |
May 18, 2021 | 7.060 | 7.060 | 6.150 | 6.740 | 1,099,809 | -0.62(-8.42%) |
May 17, 2021 | 7.250 | 7.500 | 6.940 | 7.360 | 148,601 | +0.36(+5.14%) |
May 14, 2021 | 6.820 | 7.000 | 6.405 | 7.000 | 115,413 | +0.34(+5.18%) |
May 13, 2021 | 6.975 | 7.002 | 6.550 | 6.655 | 114,734 | -0.25(-3.55%) |
May 12, 2021 | 7.030 | 7.030 | 6.600 | 6.900 | 181,807 | -0.11(-1.55%) |
May 11, 2021 | 6.905 | 7.150 | 6.810 | 7.008 | 149,460 | -0.00(-0.02%) |
May 10, 2021 | 7.400 | 7.740 | 7.000 | 7.010 | 111,797 | -0.41(-5.53%) |
May 07, 2021 | 7.210 | 7.420 | 7.210 | 7.420 | 56,369 | +0.21(+2.91%) |
May 06, 2021 | 7.720 | 7.930 | 7.140 | 7.210 | 132,771 | -0.51(-6.61%) |
May 05, 2021 | 8.000 | 8.000 | 7.498 | 7.720 | 196,458 | -0.25(-3.14%) |
May 04, 2021 | 7.600 | 8.090 | 7.059 | 7.970 | 451,706 | +0.32(+4.18%) |
May 03, 2021 | 7.760 | 8.040 | 7.548 | 7.650 | 193,571 | -0.03(-0.39%) |
Apr 30, 2021 | 7.750 | 7.750 | 7.300 | 7.680 | 79,900 | +0.24(+3.23%) |
Apr 29, 2021 | 7.670 | 7.860 | 7.320 | 7.440 | 186,159 | -0.21(-2.75%) |
Apr 28, 2021 | 7.322 | 7.793 | 7.300 | 7.650 | 267,229 | +0.31(+4.22%) |
Apr 27, 2021 | 7.400 | 7.470 | 7.310 | 7.340 | 112,299 | -0.06(-0.81%) |
Apr 26, 2021 | 7.400 | 7.700 | 7.248 | 7.400 | 112,329 | +0.00(+0.00%) |
Apr 23, 2021 | 7.360 | 7.590 | 7.150 | 7.400 | 95,700 | +0.12(+1.72%) |
Apr 22, 2021 | 7.190 | 7.465 | 6.950 | 7.275 | 487,574 | +0.22(+3.05%) |
Apr 21, 2021 | 6.850 | 7.240 | 6.850 | 7.060 | 275,303 | +0.16(+2.32%) |
Apr 20, 2021 | 7.030 | 7.470 | 6.800 | 6.900 | 261,908 | -0.25(-3.52%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.100 | 7.152 | 142,269 | -0.14(-1.92%) |
Apr 16, 2021 | 7.330 | 7.525 | 7.060 | 7.292 | 162,600 | -0.08(-1.10%) |
Apr 15, 2021 | 7.410 | 7.770 | 7.300 | 7.372 | 172,646 | -0.23(-2.99%) |
Apr 14, 2021 | 7.940 | 7.940 | 7.250 | 7.600 | 178,476 | -0.07(-0.91%) |
Apr 13, 2021 | 7.690 | 7.970 | 7.260 | 7.670 | 112,389 | -0.05(-0.63%) |
Apr 12, 2021 | 8.010 | 8.175 | 7.540 | 7.718 | 142,687 | -0.43(-5.29%) |
Apr 09, 2021 | 8.050 | 8.198 | 8.000 | 8.150 | 47,800 | +0.00(+0.00%) |
Apr 08, 2021 | 7.770 | 8.250 | 7.770 | 8.150 | 110,515 | +0.33(+4.22%) |
Apr 07, 2021 | 8.160 | 8.409 | 7.820 | 7.820 | 161,275 | -0.34(-4.17%) |
Apr 06, 2021 | 7.748 | 8.500 | 7.500 | 8.160 | 509,399 | +0.41(+5.29%) |
Apr 05, 2021 | 7.975 | 8.090 | 7.750 | 7.750 | 231,451 | +0.25(+3.33%) |
Apr 01, 2021 | 7.510 | 7.900 | 7.500 | 7.500 | 260,900 | +0.09(+1.21%) |
Mar 31, 2021 | 7.150 | 7.579 | 7.150 | 7.410 | 386,684 | +0.40(+5.71%) |
Mar 30, 2021 | 7.140 | 7.502 | 6.841 | 7.010 | 682,694 | -0.10(-1.39%) |
Mar 29, 2021 | 7.410 | 7.480 | 7.060 | 7.109 | 255,872 | -0.13(-1.82%) |
Mar 26, 2021 | 7.210 | 7.590 | 7.060 | 7.240 | 345,400 | -0.09(-1.23%) |
Mar 25, 2021 | 7.500 | 7.600 | 7.029 | 7.330 | 547,910 | -0.29(-3.79%) |
Mar 24, 2021 | 7.800 | 8.110 | 7.500 | 7.619 | 456,093 | -0.22(-2.81%) |
Mar 23, 2021 | 8.740 | 8.740 | 7.610 | 7.838 | 854,282 | -0.77(-8.91%) |
Mar 22, 2021 | 8.740 | 8.940 | 8.605 | 8.605 | 144,428 | -0.13(-1.47%) |
Mar 19, 2021 | 8.900 | 9.100 | 8.510 | 8.733 | 377,900 | -0.17(-1.87%) |
Mar 18, 2021 | 8.710 | 9.310 | 8.380 | 8.900 | 563,373 | +0.19(+2.18%) |
Mar 17, 2021 | 8.850 | 9.000 | 8.700 | 8.710 | 250,572 | -0.25(-2.79%) |
Mar 16, 2021 | 9.380 | 9.410 | 8.820 | 8.960 | 293,508 | -0.32(-3.45%) |
Mar 15, 2021 | 9.350 | 9.390 | 8.890 | 9.280 | 369,321 | -0.06(-0.64%) |
Mar 12, 2021 | 9.000 | 9.510 | 8.880 | 9.340 | 160,200 | -0.16(-1.70%) |
Mar 11, 2021 | 8.980 | 9.502 | 8.850 | 9.502 | 306,770 | +0.64(+7.26%) |
Mar 10, 2021 | 9.400 | 9.510 | 8.700 | 8.858 | 691,005 | -0.49(-5.26%) |
Mar 09, 2021 | 9.250 | 9.600 | 9.160 | 9.350 | 268,550 | +0.15(+1.65%) |
Mar 08, 2021 | 9.400 | 9.500 | 9.080 | 9.198 | 327,015 | -0.10(-1.10%) |
Mar 05, 2021 | 9.920 | 10.00 | 8.750 | 9.300 | 633,200 | -0.45(-4.62%) |
Mar 04, 2021 | 10.14 | 10.15 | 9.300 | 9.750 | 876,562 | -0.36(-3.55%) |
Mar 03, 2021 | 10.23 | 10.66 | 10.04 | 10.11 | 397,214 | -0.58(-5.44%) |
Mar 02, 2021 | 10.00 | 10.80 | 10.00 | 10.69 | 1,004,180 | +0.69(+6.88%) |
Mar 01, 2021 | 10.11 | 10.37 | 9.920 | 10.00 | 386,461 | +0.06(+0.62%) |
Feb 26, 2021 | 10.51 | 10.64 | 9.900 | 9.940 | 599,600 | -0.56(-5.33%) |
Feb 25, 2021 | 10.75 | 10.80 | 10.12 | 10.50 | 1,049,599 | -0.30(-2.78%) |
Feb 24, 2021 | 10.88 | 11.01 | 10.09 | 10.80 | 817,501 | -0.05(-0.46%) |
Feb 23, 2021 | 10.64 | 10.99 | 9.750 | 10.85 | 1,112,830 | +0.15(+1.40%) |
Feb 22, 2021 | 11.16 | 11.26 | 10.41 | 10.70 | 1,165,064 | -0.59(-5.24%) |
Feb 19, 2021 | 10.15 | 11.50 | 10.01 | 11.29 | 1,528,000 | +1.40(+14.17%) |
Feb 18, 2021 | 10.23 | 10.45 | 9.810 | 9.890 | 673,288 | -0.31(-3.09%) |
Feb 17, 2021 | 10.89 | 10.96 | 10.05 | 10.21 | 697,707 | -0.69(-6.31%) |
Feb 16, 2021 | 10.75 | 11.20 | 10.69 | 10.89 | 561,505 | +0.20(+1.83%) |
Feb 12, 2021 | 10.65 | 11.10 | 10.50 | 10.70 | 805,700 | -0.06(-0.59%) |
Feb 11, 2021 | 11.45 | 11.50 | 10.57 | 10.76 | 939,322 | -0.72(-6.28%) |
Feb 10, 2021 | 11.25 | 11.88 | 11.04 | 11.48 | 1,177,821 | +0.44(+3.98%) |
Feb 09, 2021 | 11.25 | 11.38 | 10.91 | 11.04 | 1,181,108 | -0.34(-2.97%) |
Feb 08, 2021 | 11.09 | 11.43 | 10.80 | 11.38 | 798,824 | +0.53(+4.88%) |
Feb 05, 2021 | 11.24 | 11.34 | 10.85 | 10.85 | 772,700 | -0.28(-2.52%) |
Feb 04, 2021 | 10.81 | 11.15 | 10.70 | 11.13 | 1,619,568 | +0.58(+5.50%) |
Feb 03, 2021 | 10.20 | 10.88 | 10.11 | 10.55 | 1,816,991 | +0.49(+4.87%) |
Feb 02, 2021 | 9.700 | 10.22 | 9.541 | 10.06 | 1,113,723 | +0.54(+5.67%) |
Feb 01, 2021 | 9.490 | 9.880 | 9.400 | 9.520 | 514,376 | +0.07(+0.74%) |
Jan 29, 2021 | 9.890 | 9.990 | 9.310 | 9.450 | 529,700 | -0.40(-4.06%) |
Jan 28, 2021 | 10.26 | 10.26 | 9.690 | 9.850 | 571,298 | -0.15(-1.50%) |
Jan 27, 2021 | 10.20 | 10.20 | 9.320 | 10.00 | 1,589,543 | -0.25(-2.42%) |
Jan 26, 2021 | 10.75 | 10.97 | 10.25 | 10.25 | 756,040 | -0.54(-5.02%) |
Jan 25, 2021 | 11.11 | 11.74 | 10.35 | 10.79 | 1,325,154 | -0.68(-5.93%) |
Jan 22, 2021 | 11.09 | 11.50 | 10.49 | 11.47 | 1,036,200 | +0.44(+3.99%) |