Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 05, 2021 | 9.320 | 9.320 | 9.320 | 0 | -0.24(-2.51%) | |
May 04, 2021 | 9.470 | 9.631 | 9.350 | 9.560 | 16,391 | -0.06(-0.62%) |
May 03, 2021 | 9.550 | 9.630 | 9.450 | 9.620 | 19,943 | +0.34(+3.66%) |
Apr 30, 2021 | 9.680 | 9.790 | 8.946 | 9.280 | 58,700 | -0.36(-3.73%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.600 | 9.640 | 6,584 | -0.34(-3.41%) |
Apr 28, 2021 | 9.950 | 10.00 | 9.735 | 9.980 | 13,464 | +0.03(+0.30%) |
Apr 27, 2021 | 9.850 | 10.08 | 9.850 | 9.950 | 36,370 | +0.11(+1.12%) |
Apr 26, 2021 | 10.08 | 10.08 | 9.750 | 9.840 | 39,598 | -0.08(-0.81%) |
Apr 23, 2021 | 9.870 | 10.03 | 9.830 | 9.920 | 54,500 | +0.10(+1.02%) |
Apr 22, 2021 | 9.760 | 9.990 | 9.730 | 9.820 | 20,200 | +0.13(+1.34%) |
Apr 21, 2021 | 9.910 | 9.935 | 9.690 | 9.690 | 69,736 | -0.34(-3.39%) |
Apr 20, 2021 | 10.26 | 10.36 | 9.710 | 10.03 | 36,061 | -0.32(-3.09%) |
Apr 19, 2021 | 10.81 | 10.81 | 10.18 | 10.35 | 41,581 | -0.43(-3.99%) |
Apr 16, 2021 | 10.83 | 10.87 | 10.50 | 10.78 | 27,800 | -0.07(-0.65%) |
Apr 15, 2021 | 10.86 | 10.88 | 10.74 | 10.85 | 35,891 | +0.00(+0.00%) |
Apr 14, 2021 | 10.92 | 10.92 | 10.59 | 10.85 | 11,729 | -0.09(-0.82%) |
Apr 13, 2021 | 10.81 | 10.94 | 10.59 | 10.94 | 26,507 | +0.05(+0.46%) |
Apr 12, 2021 | 10.87 | 10.89 | 10.65 | 10.89 | 55,871 | -0.01(-0.09%) |
Apr 09, 2021 | 10.77 | 10.99 | 10.52 | 10.90 | 38,200 | +0.00(+0.00%) |
Apr 08, 2021 | 10.88 | 10.97 | 10.62 | 10.90 | 33,146 | -0.02(-0.18%) |
Apr 07, 2021 | 10.90 | 11.01 | 10.74 | 10.92 | 28,622 | +0.00(+0.00%) |
Apr 06, 2021 | 10.99 | 11.00 | 10.79 | 10.92 | 37,560 | +0.01(+0.09%) |
Apr 05, 2021 | 11.00 | 11.07 | 10.41 | 10.91 | 98,812 | -0.05(-0.46%) |
Apr 01, 2021 | 10.95 | 11.05 | 10.59 | 10.96 | 16,200 | +0.18(+1.67%) |
Mar 31, 2021 | 11.30 | 11.30 | 10.53 | 10.78 | 35,382 | -0.34(-3.06%) |
Mar 30, 2021 | 10.99 | 11.23 | 10.77 | 11.12 | 67,224 | +0.19(+1.74%) |
Mar 29, 2021 | 10.27 | 10.95 | 10.27 | 10.93 | 33,448 | +0.62(+6.01%) |
Mar 26, 2021 | 10.20 | 10.36 | 10.02 | 10.31 | 17,400 | +0.23(+2.28%) |
Mar 25, 2021 | 9.750 | 10.12 | 9.740 | 10.08 | 16,060 | +0.28(+2.86%) |
Mar 24, 2021 | 9.810 | 10.16 | 9.685 | 9.800 | 30,061 | -0.01(-0.10%) |
Mar 23, 2021 | 9.770 | 9.870 | 9.680 | 9.810 | 49,608 | +0.00(+0.00%) |
Mar 22, 2021 | 9.730 | 9.840 | 9.530 | 9.810 | 27,082 | +0.11(+1.13%) |
Mar 19, 2021 | 9.590 | 9.900 | 9.590 | 9.700 | 59,600 | -0.06(-0.61%) |
Mar 18, 2021 | 9.890 | 9.940 | 9.690 | 9.760 | 26,515 | -0.16(-1.61%) |
Mar 17, 2021 | 9.500 | 9.940 | 9.500 | 9.920 | 14,093 | +0.25(+2.59%) |
Mar 16, 2021 | 9.680 | 9.680 | 9.370 | 9.670 | 18,429 | +0.04(+0.42%) |
Mar 15, 2021 | 9.450 | 9.630 | 9.270 | 9.630 | 22,894 | +0.17(+1.80%) |
Mar 12, 2021 | 9.350 | 9.480 | 9.180 | 9.460 | 33,400 | +0.10(+1.07%) |
Mar 11, 2021 | 9.620 | 9.655 | 9.190 | 9.360 | 30,249 | -0.30(-3.11%) |
Mar 10, 2021 | 9.500 | 10.36 | 9.020 | 9.660 | 97,780 | +0.70(+7.81%) |
Mar 09, 2021 | 8.960 | 9.070 | 8.573 | 8.960 | 26,433 | +0.08(+0.90%) |
Mar 08, 2021 | 9.330 | 9.330 | 8.880 | 8.880 | 43,904 | -0.36(-3.90%) |
Mar 05, 2021 | 8.980 | 9.300 | 8.967 | 9.240 | 84,900 | +0.22(+2.44%) |
Mar 04, 2021 | 9.030 | 9.170 | 8.700 | 9.020 | 25,240 | -0.01(-0.11%) |
Mar 03, 2021 | 9.100 | 9.249 | 9.011 | 9.030 | 30,573 | +0.03(+0.33%) |
Mar 02, 2021 | 8.700 | 9.040 | 8.670 | 9.000 | 49,040 | +0.30(+3.45%) |
Mar 01, 2021 | 8.070 | 9.060 | 8.070 | 8.700 | 89,428 | +0.70(+8.75%) |
Feb 26, 2021 | 7.900 | 8.160 | 7.840 | 8.000 | 21,500 | +0.06(+0.76%) |
Feb 25, 2021 | 8.150 | 8.250 | 7.940 | 7.940 | 25,754 | -0.08(-1.00%) |
Feb 24, 2021 | 7.630 | 8.260 | 7.630 | 8.020 | 41,582 | +0.52(+6.93%) |
Feb 23, 2021 | 7.630 | 7.910 | 7.500 | 7.500 | 32,417 | -0.13(-1.70%) |
Feb 22, 2021 | 7.930 | 8.080 | 7.630 | 7.630 | 48,671 | -0.20(-2.55%) |
Feb 19, 2021 | 7.640 | 7.929 | 7.640 | 7.830 | 24,800 | +0.19(+2.49%) |
Feb 18, 2021 | 7.670 | 7.700 | 7.510 | 7.640 | 8,909 | +0.04(+0.53%) |
Feb 17, 2021 | 7.490 | 7.720 | 7.440 | 7.600 | 11,834 | +0.19(+2.56%) |
Feb 16, 2021 | 7.650 | 7.760 | 7.410 | 7.410 | 40,455 | -0.43(-5.48%) |
Feb 12, 2021 | 7.860 | 7.905 | 7.770 | 7.840 | 12,400 | -0.02(-0.25%) |
Feb 11, 2021 | 8.050 | 8.105 | 7.860 | 7.860 | 13,858 | -0.07(-0.88%) |
Feb 10, 2021 | 8.140 | 8.146 | 7.930 | 7.930 | 18,831 | -0.14(-1.73%) |
Feb 09, 2021 | 8.160 | 8.381 | 8.070 | 8.070 | 14,934 | +0.08(+1.00%) |
Feb 08, 2021 | 7.920 | 8.193 | 7.920 | 7.990 | 38,899 | +0.09(+1.14%) |
Feb 05, 2021 | 7.850 | 8.050 | 7.700 | 7.900 | 46,100 | +0.20(+2.60%) |
Feb 04, 2021 | 7.480 | 7.790 | 7.480 | 7.700 | 25,216 | +0.20(+2.67%) |
Feb 03, 2021 | 7.550 | 7.730 | 7.370 | 7.500 | 23,454 | -0.01(-0.13%) |
Feb 02, 2021 | 7.610 | 7.860 | 7.350 | 7.510 | 18,164 | -0.13(-1.70%) |
Feb 01, 2021 | 7.600 | 7.710 | 7.270 | 7.640 | 26,973 | -0.09(-1.16%) |
Jan 29, 2021 | 7.500 | 7.800 | 7.271 | 7.730 | 24,100 | +0.15(+1.98%) |
Jan 28, 2021 | 7.460 | 7.680 | 7.260 | 7.580 | 27,787 | +0.27(+3.69%) |
Jan 27, 2021 | 7.560 | 7.565 | 7.190 | 7.310 | 58,174 | -0.36(-4.69%) |
Jan 26, 2021 | 7.800 | 7.845 | 7.640 | 7.670 | 16,016 | -0.17(-2.17%) |
Jan 25, 2021 | 7.640 | 7.900 | 7.600 | 7.840 | 36,013 | +0.12(+1.55%) |
Jan 22, 2021 | 7.470 | 7.800 | 7.390 | 7.720 | 38,300 | +0.23(+3.07%) |
Jan 21, 2021 | 7.300 | 7.590 | 7.300 | 7.490 | 35,082 | +0.11(+1.49%) |
Jan 20, 2021 | 7.380 | 7.650 | 7.220 | 7.380 | 25,950 | +0.00(+0.00%) |
Jan 19, 2021 | 7.410 | 7.570 | 7.130 | 7.380 | 15,160 | +0.01(+0.14%) |
Jan 15, 2021 | 7.360 | 7.460 | 7.000 | 7.370 | 28,800 | -0.03(-0.41%) |
Jan 14, 2021 | 7.510 | 7.930 | 7.400 | 7.400 | 31,424 | -0.13(-1.73%) |
Jan 13, 2021 | 7.600 | 7.600 | 7.460 | 7.530 | 18,078 | -0.11(-1.44%) |
Jan 12, 2021 | 7.650 | 7.830 | 7.460 | 7.640 | 38,421 | +0.04(+0.53%) |
Jan 11, 2021 | 7.550 | 7.660 | 7.450 | 7.600 | 21,204 | -0.01(-0.13%) |
Jan 08, 2021 | 7.680 | 7.728 | 7.430 | 7.610 | 27,800 | -0.09(-1.17%) |
Jan 07, 2021 | 7.790 | 8.000 | 7.700 | 7.700 | 23,819 | -0.09(-1.16%) |
Jan 06, 2021 | 7.500 | 8.000 | 7.500 | 7.790 | 36,403 | +0.35(+4.70%) |
Jan 05, 2021 | 7.550 | 7.820 | 7.410 | 7.440 | 24,090 | -0.07(-0.93%) |
Jan 04, 2021 | 7.940 | 7.940 | 7.500 | 7.510 | 23,398 | -0.43(-5.42%) |
Dec 31, 2020 | 7.940 | 7.940 | 7.940 | 58,959 | +0.72(+9.97%) | |
Dec 30, 2020 | 7.120 | 7.500 | 7.085 | 7.220 | 58,959 | +0.11(+1.55%) |
Dec 29, 2020 | 7.000 | 7.120 | 6.910 | 7.110 | 33,596 | +0.18(+2.60%) |
Dec 28, 2020 | 6.800 | 6.970 | 6.749 | 6.930 | 39,071 | -0.02(-0.29%) |
Dec 24, 2020 | 6.930 | 6.960 | 6.850 | 6.950 | 6,800 | +0.11(+1.61%) |
Dec 23, 2020 | 6.650 | 6.990 | 6.650 | 6.840 | 41,651 | +0.41(+6.38%) |
Dec 22, 2020 | 6.580 | 6.580 | 6.390 | 6.430 | 19,674 | -0.15(-2.28%) |
Dec 21, 2020 | 6.610 | 6.680 | 6.500 | 6.580 | 31,029 | -0.07(-1.05%) |
Dec 18, 2020 | 7.180 | 7.210 | 6.630 | 6.650 | 149,400 | -0.39(-5.54%) |
Dec 17, 2020 | 7.130 | 7.140 | 6.980 | 7.040 | 16,289 | -0.08(-1.12%) |
Dec 16, 2020 | 7.100 | 7.210 | 7.040 | 7.120 | 14,962 | -0.04(-0.56%) |
Dec 15, 2020 | 6.990 | 7.240 | 6.968 | 7.160 | 19,490 | +0.17(+2.43%) |
Dec 14, 2020 | 7.090 | 7.090 | 6.810 | 6.990 | 21,155 | -0.04(-0.57%) |
Dec 11, 2020 | 7.080 | 7.080 | 6.800 | 7.030 | 25,900 | -0.05(-0.71%) |
Dec 10, 2020 | 6.950 | 7.115 | 6.750 | 7.080 | 23,886 | +0.25(+3.66%) |
Dec 09, 2020 | 7.120 | 7.170 | 6.750 | 6.830 | 34,017 | -0.20(-2.84%) |
Dec 08, 2020 | 7.160 | 7.239 | 6.950 | 7.030 | 45,490 | -0.08(-1.13%) |
Dec 07, 2020 | 7.370 | 7.730 | 6.910 | 7.110 | 76,136 | +0.00(+0.00%) |
Dec 04, 2020 | 6.750 | 7.150 | 6.630 | 7.110 | 41,500 | +0.48(+7.24%) |
Dec 03, 2020 | 6.380 | 6.730 | 6.380 | 6.630 | 24,343 | +0.22(+3.43%) |
Dec 02, 2020 | 6.320 | 6.477 | 6.080 | 6.410 | 16,986 | +0.06(+0.94%) |
Dec 01, 2020 | 6.500 | 6.500 | 6.330 | 6.350 | 28,931 | -0.01(-0.16%) |
Nov 30, 2020 | 6.490 | 6.490 | 6.140 | 6.360 | 58,862 | -0.03(-0.47%) |
Nov 27, 2020 | 6.280 | 6.390 | 6.225 | 6.390 | 14,500 | +0.09(+1.43%) |
Nov 25, 2020 | 6.360 | 6.500 | 6.300 | 6.300 | 44,100 | -0.02(-0.32%) |
Nov 24, 2020 | 6.250 | 6.395 | 6.210 | 6.320 | 95,239 | +0.16(+2.60%) |
Nov 23, 2020 | 6.000 | 6.250 | 6.000 | 6.160 | 23,019 | +0.18(+3.01%) |
Nov 20, 2020 | 5.830 | 6.000 | 5.810 | 5.980 | 22,400 | +0.07(+1.18%) |
Nov 19, 2020 | 5.940 | 6.020 | 5.830 | 5.910 | 32,079 | -0.09(-1.50%) |
Nov 18, 2020 | 6.060 | 6.180 | 5.980 | 6.000 | 14,932 | -0.05(-0.83%) |
Nov 17, 2020 | 5.980 | 6.180 | 5.920 | 6.050 | 20,284 | +0.05(+0.83%) |
Nov 16, 2020 | 6.200 | 6.321 | 5.950 | 6.000 | 61,425 | -0.10(-1.64%) |
Nov 13, 2020 | 6.030 | 6.180 | 5.985 | 6.100 | 23,800 | +0.10(+1.67%) |
Nov 12, 2020 | 5.940 | 6.000 | 5.810 | 6.000 | 30,177 | +0.00(+0.00%) |
Nov 11, 2020 | 5.720 | 6.050 | 5.660 | 6.000 | 27,133 | +0.28(+4.90%) |
Nov 10, 2020 | 6.100 | 6.100 | 5.720 | 5.720 | 44,717 | -0.23(-3.87%) |
Nov 09, 2020 | 5.430 | 6.070 | 5.300 | 5.950 | 194,752 | +0.94(+18.76%) |
Nov 06, 2020 | 5.100 | 5.100 | 4.945 | 5.010 | 12,700 | -0.08(-1.57%) |
Nov 05, 2020 | 4.950 | 5.100 | 4.950 | 5.090 | 9,344 | +0.15(+3.04%) |
Nov 04, 2020 | 4.920 | 5.000 | 4.870 | 4.940 | 30,269 | +0.02(+0.41%) |
Nov 03, 2020 | 4.950 | 4.995 | 4.920 | 4.920 | 27,048 | +0.06(+1.23%) |
Nov 02, 2020 | 4.950 | 5.236 | 4.850 | 4.860 | 12,878 | -0.01(-0.21%) |
Oct 30, 2020 | 4.950 | 4.954 | 4.740 | 4.870 | 28,900 | -0.10(-2.01%) |
Oct 29, 2020 | 4.850 | 5.030 | 4.780 | 4.970 | 32,419 | +0.08(+1.64%) |
Oct 28, 2020 | 4.920 | 4.940 | 4.680 | 4.890 | 60,578 | -0.12(-2.40%) |
Oct 27, 2020 | 5.080 | 5.120 | 4.960 | 5.010 | 52,445 | -0.13(-2.53%) |
Oct 26, 2020 | 5.290 | 5.290 | 5.060 | 5.140 | 43,129 | -0.28(-5.17%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.320 | 5.420 | 62,000 | +0.02(+0.37%) |
Oct 22, 2020 | 5.340 | 5.450 | 5.290 | 5.400 | 70,925 | +0.04(+0.75%) |
Oct 21, 2020 | 5.410 | 5.420 | 5.280 | 5.360 | 40,050 | -0.05(-0.92%) |
Oct 20, 2020 | 5.380 | 5.440 | 5.340 | 5.410 | 21,883 | +0.04(+0.74%) |
Oct 19, 2020 | 5.260 | 5.400 | 5.260 | 5.370 | 36,157 | +0.08(+1.51%) |
Oct 16, 2020 | 5.190 | 5.360 | 5.140 | 5.290 | 44,700 | +0.11(+2.12%) |
Oct 15, 2020 | 5.200 | 5.290 | 5.140 | 5.180 | 32,889 | -0.07(-1.33%) |
Oct 14, 2020 | 5.230 | 5.280 | 5.165 | 5.250 | 38,624 | -0.01(-0.19%) |
Oct 13, 2020 | 5.320 | 5.320 | 5.110 | 5.260 | 16,078 | -0.07(-1.31%) |
Oct 12, 2020 | 5.290 | 5.370 | 5.240 | 5.330 | 31,433 | +0.02(+0.38%) |
Oct 09, 2020 | 5.290 | 5.400 | 5.210 | 5.310 | 22,700 | +0.07(+1.34%) |
Oct 08, 2020 | 5.170 | 5.300 | 5.170 | 5.240 | 34,317 | +0.09(+1.75%) |
Oct 07, 2020 | 5.110 | 5.250 | 5.110 | 5.150 | 23,627 | +0.05(+0.98%) |
Oct 06, 2020 | 5.210 | 5.210 | 5.060 | 5.100 | 86,547 | -0.05(-0.97%) |
Oct 05, 2020 | 5.300 | 5.300 | 4.930 | 5.150 | 41,382 | -0.12(-2.28%) |
Oct 02, 2020 | 4.970 | 5.300 | 4.960 | 5.270 | 38,000 | +0.23(+4.56%) |
Oct 01, 2020 | 4.980 | 5.040 | 4.830 | 5.040 | 46,820 | +0.14(+2.86%) |
Sep 30, 2020 | 5.040 | 5.070 | 4.850 | 4.900 | 52,920 | -0.12(-2.39%) |
Sep 29, 2020 | 5.150 | 5.175 | 4.980 | 5.020 | 31,230 | -0.16(-3.09%) |
Sep 28, 2020 | 5.110 | 5.250 | 5.110 | 5.180 | 25,275 | +0.13(+2.57%) |
Sep 25, 2020 | 4.920 | 5.070 | 4.860 | 5.050 | 54,400 | +0.12(+2.43%) |
Sep 24, 2020 | 4.920 | 5.050 | 4.800 | 4.930 | 32,783 | -0.03(-0.60%) |
Sep 23, 2020 | 5.170 | 5.250 | 4.860 | 4.960 | 48,745 | -0.21(-4.06%) |
Sep 22, 2020 | 5.090 | 5.170 | 4.996 | 5.170 | 40,646 | +0.06(+1.17%) |
Sep 21, 2020 | 5.310 | 5.310 | 4.890 | 5.110 | 109,236 | -0.33(-6.07%) |
Sep 18, 2020 | 5.400 | 5.440 | 5.300 | 5.440 | 86,100 | +0.04(+0.74%) |
Sep 17, 2020 | 5.280 | 5.465 | 5.280 | 5.400 | 45,192 | +0.04(+0.75%) |
Sep 16, 2020 | 5.350 | 5.485 | 5.280 | 5.360 | 167,418 | +0.01(+0.19%) |
Sep 15, 2020 | 5.570 | 5.570 | 5.320 | 5.350 | 29,253 | -0.18(-3.25%) |
Sep 14, 2020 | 5.400 | 5.640 | 5.390 | 5.530 | 28,934 | +0.15(+2.79%) |
Sep 11, 2020 | 5.480 | 5.490 | 5.350 | 5.380 | 31,700 | -0.03(-0.55%) |
Sep 10, 2020 | 5.400 | 5.510 | 5.350 | 5.410 | 50,723 | +0.10(+1.88%) |
Sep 09, 2020 | 5.440 | 5.470 | 5.300 | 5.310 | 35,308 | -0.11(-2.03%) |
Sep 08, 2020 | 5.790 | 5.790 | 5.410 | 5.420 | 40,415 | -0.42(-7.19%) |
Sep 04, 2020 | 5.790 | 5.850 | 5.560 | 5.840 | 46,400 | +0.18(+3.18%) |
Sep 03, 2020 | 5.710 | 5.820 | 5.630 | 5.660 | 55,733 | -0.06(-1.05%) |
Sep 02, 2020 | 5.640 | 5.780 | 5.610 | 5.720 | 46,716 | +0.12(+2.14%) |