Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.950 | 1.950 | 1.810 | 1.860 | 6,741 | -0.09(-4.62%) |
Aug 30, 2021 | 1.710 | 1.950 | 1.700 | 1.950 | 16,855 | +0.25(+14.71%) |
Aug 27, 2021 | 1.590 | 1.910 | 1.300 | 1.700 | 45,457 | -0.15(-8.11%) |
Aug 26, 2021 | 1.900 | 1.900 | 1.800 | 1.850 | 24,210 | +0.02(+1.09%) |
Aug 25, 2021 | 1.990 | 2.000 | 1.810 | 1.830 | 24,410 | -0.16(-8.04%) |
Aug 24, 2021 | 2.000 | 2.100 | 1.940 | 1.990 | 18,398 | -0.01(-0.50%) |
Aug 23, 2021 | 2.200 | 2.200 | 1.980 | 2.000 | 35,010 | -0.20(-9.09%) |
Aug 20, 2021 | 2.275 | 2.275 | 2.030 | 2.200 | 23,427 | -0.05(-2.22%) |
Aug 19, 2021 | 2.360 | 2.500 | 2.000 | 2.250 | 61,378 | -0.38(-14.45%) |
Aug 18, 2021 | 2.700 | 2.700 | 2.520 | 2.630 | 6,299 | +0.05(+1.94%) |
Aug 17, 2021 | 2.700 | 2.700 | 2.580 | 2.580 | 9,716 | +0.00(+0.00%) |
Aug 16, 2021 | 2.790 | 2.790 | 2.570 | 2.580 | 5,591 | -0.05(-1.90%) |
Aug 13, 2021 | 2.700 | 2.750 | 2.490 | 2.630 | 48,002 | -0.05(-1.87%) |
Aug 12, 2021 | 2.520 | 2.750 | 2.520 | 2.680 | 8,301 | -0.04(-1.47%) |
Aug 11, 2021 | 2.660 | 2.750 | 2.600 | 2.720 | 4,942 | +0.05(+1.87%) |
Aug 10, 2021 | 2.500 | 2.740 | 2.500 | 2.670 | 6,634 | -0.07(-2.55%) |
Aug 09, 2021 | 2.650 | 2.750 | 2.500 | 2.740 | 10,065 | +0.13(+4.98%) |
Aug 06, 2021 | 2.580 | 2.750 | 2.580 | 2.610 | 10,728 | -0.01(-0.38%) |
Aug 05, 2021 | 2.320 | 2.850 | 2.320 | 2.620 | 21,127 | +0.12(+4.80%) |
Aug 04, 2021 | 2.920 | 2.920 | 2.500 | 2.500 | 30,204 | -0.25(-9.09%) |
Aug 03, 2021 | 2.760 | 3.000 | 2.750 | 2.750 | 7,184 | -0.16(-5.50%) |
Aug 02, 2021 | 3.035 | 3.050 | 2.750 | 2.910 | 8,251 | +0.16(+5.82%) |
Jul 30, 2021 | 2.750 | 3.050 | 2.750 | 2.750 | 8,317 | +0.00(+0.00%) |
Jul 29, 2021 | 2.780 | 3.000 | 2.750 | 2.750 | 30,625 | -0.05(-1.79%) |
Jul 28, 2021 | 3.100 | 3.100 | 2.750 | 2.800 | 17,051 | -0.25(-8.20%) |
Jul 27, 2021 | 3.050 | 3.260 | 3.000 | 3.050 | 6,304 | +0.03(+0.99%) |
Jul 26, 2021 | 3.080 | 3.300 | 3.000 | 3.020 | 18,270 | -0.03(-0.98%) |
Jul 23, 2021 | 3.230 | 3.500 | 3.050 | 3.050 | 25,719 | -0.18(-5.57%) |
Jul 22, 2021 | 3.400 | 3.450 | 3.040 | 3.230 | 27,361 | -0.17(-5.00%) |
Jul 21, 2021 | 3.550 | 3.750 | 3.220 | 3.400 | 56,538 | -0.30(-8.11%) |
Jul 20, 2021 | 3.960 | 4.000 | 3.500 | 3.700 | 28,632 | -0.30(-7.50%) |
Jul 19, 2021 | 4.830 | 4.830 | 3.850 | 4.000 | 43,718 | -0.05(-1.23%) |
Jul 16, 2021 | 4.650 | 4.650 | 3.940 | 4.050 | 31,560 | -0.55(-11.96%) |
Jul 15, 2021 | 4.060 | 4.830 | 4.010 | 4.600 | 44,681 | +0.57(+14.14%) |
Jul 14, 2021 | 4.500 | 4.590 | 4.030 | 4.030 | 19,491 | -0.37(-8.41%) |
Jul 13, 2021 | 4.260 | 4.550 | 4.260 | 4.400 | 11,847 | +0.09(+2.09%) |
Jul 12, 2021 | 4.800 | 4.960 | 4.260 | 4.310 | 24,383 | -0.44(-9.26%) |
Jul 09, 2021 | 4.310 | 5.000 | 4.270 | 4.750 | 35,777 | +0.39(+8.94%) |
Jul 08, 2021 | 4.500 | 4.660 | 4.250 | 4.360 | 26,664 | -0.14(-3.11%) |
Jul 07, 2021 | 5.000 | 5.030 | 4.450 | 4.500 | 71,970 | -0.55(-10.89%) |
Jul 06, 2021 | 5.410 | 5.600 | 4.800 | 5.050 | 93,314 | -0.34(-6.31%) |
Jul 02, 2021 | 5.880 | 6.465 | 5.200 | 5.390 | 118,899 | -0.61(-10.17%) |
Jul 01, 2021 | 5.820 | 6.010 | 5.750 | 6.000 | 16,078 | +0.20(+3.45%) |
Jun 30, 2021 | 6.200 | 6.200 | 5.750 | 5.800 | 37,056 | -0.25(-4.13%) |
Jun 29, 2021 | 6.100 | 6.200 | 6.050 | 6.050 | 16,887 | -0.12(-1.94%) |
Jun 28, 2021 | 6.070 | 6.300 | 6.070 | 6.170 | 8,957 | +0.09(+1.48%) |
Jun 25, 2021 | 6.500 | 6.500 | 6.080 | 6.080 | 7,855 | -0.19(-3.03%) |
Jun 24, 2021 | 6.145 | 6.600 | 6.145 | 6.270 | 34,963 | -0.09(-1.42%) |
Jun 23, 2021 | 6.290 | 6.770 | 6.130 | 6.360 | 32,019 | +0.22(+3.58%) |
Jun 22, 2021 | 6.530 | 6.530 | 6.140 | 6.140 | 15,793 | -0.01(-0.16%) |
Jun 21, 2021 | 5.995 | 7.000 | 5.995 | 6.150 | 62,216 | +0.03(+0.49%) |
Jun 18, 2021 | 6.300 | 6.390 | 6.090 | 6.120 | 4,226 | -0.18(-2.86%) |
Jun 17, 2021 | 6.080 | 6.350 | 6.040 | 6.300 | 6,442 | +0.22(+3.62%) |
Jun 16, 2021 | 6.270 | 6.300 | 6.050 | 6.080 | 14,738 | +0.05(+0.83%) |
Jun 15, 2021 | 6.550 | 6.895 | 6.010 | 6.030 | 35,247 | +0.00(+0.00%) |
Jun 14, 2021 | 6.160 | 6.250 | 6.000 | 6.030 | 15,711 | -0.10(-1.63%) |
Jun 11, 2021 | 6.400 | 6.500 | 6.000 | 6.130 | 19,384 | -0.07(-1.13%) |
Jun 10, 2021 | 6.350 | 6.500 | 6.180 | 6.200 | 6,751 | -0.30(-4.62%) |
Jun 09, 2021 | 6.500 | 6.840 | 6.300 | 6.500 | 9,689 | -0.36(-5.25%) |
Jun 08, 2021 | 6.700 | 6.990 | 6.680 | 6.860 | 10,952 | +0.20(+3.00%) |
Jun 07, 2021 | 6.270 | 6.700 | 6.120 | 6.660 | 9,022 | +0.41(+6.56%) |
Jun 04, 2021 | 6.070 | 7.140 | 6.050 | 6.250 | 22,103 | +0.15(+2.46%) |
Jun 03, 2021 | 6.090 | 6.350 | 6.070 | 6.100 | 17,615 | -0.10(-1.61%) |
Jun 02, 2021 | 7.000 | 7.700 | 6.100 | 6.200 | 38,563 | -0.55(-8.15%) |
Jun 01, 2021 | 7.090 | 7.800 | 6.750 | 6.750 | 26,544 | +0.12(+1.81%) |
May 28, 2021 | 6.800 | 8.000 | 6.620 | 6.630 | 21,710 | +0.01(+0.15%) |
May 27, 2021 | 6.600 | 7.000 | 6.290 | 6.620 | 9,755 | +0.52(+8.52%) |
May 26, 2021 | 6.450 | 7.750 | 6.080 | 6.100 | 79,344 | -0.44(-6.73%) |
May 25, 2021 | 5.990 | 7.000 | 5.900 | 6.540 | 44,984 | +0.74(+12.76%) |
May 24, 2021 | 5.625 | 5.850 | 5.500 | 5.800 | 11,898 | +0.30(+5.45%) |
May 21, 2021 | 5.750 | 5.930 | 5.500 | 5.500 | 14,228 | +0.00(+0.00%) |
May 20, 2021 | 5.600 | 6.000 | 5.400 | 5.500 | 15,732 | +0.10(+1.85%) |
May 19, 2021 | 6.000 | 6.000 | 5.400 | 5.400 | 20,148 | -0.30(-5.26%) |
May 18, 2021 | 5.800 | 6.000 | 5.350 | 5.700 | 15,919 | -0.27(-4.52%) |
May 17, 2021 | 5.685 | 6.200 | 5.570 | 5.970 | 10,781 | -0.23(-3.71%) |
May 14, 2021 | 6.250 | 6.450 | 5.250 | 6.200 | 13,167 | +0.55(+9.73%) |
May 13, 2021 | 5.855 | 6.250 | 5.200 | 5.650 | 21,629 | +0.19(+3.48%) |
May 12, 2021 | 5.320 | 6.250 | 5.320 | 5.460 | 16,053 | -0.54(-9.00%) |
May 11, 2021 | 6.500 | 7.000 | 5.520 | 6.000 | 28,597 | -0.51(-7.83%) |
May 10, 2021 | 5.100 | 7.140 | 5.100 | 6.510 | 61,974 | +0.78(+13.61%) |
May 07, 2021 | 5.500 | 6.000 | 5.000 | 5.730 | 41,246 | +0.48(+9.14%) |
May 06, 2021 | 5.515 | 5.940 | 4.210 | 5.250 | 120,437 | -0.40(-7.08%) |
May 05, 2021 | 6.750 | 7.140 | 5.390 | 5.650 | 71,823 | -1.08(-16.05%) |
May 04, 2021 | 7.080 | 7.150 | 5.730 | 6.730 | 100,398 | -0.43(-6.01%) |
May 03, 2021 | 8.100 | 8.500 | 6.900 | 7.160 | 56,550 | -0.84(-10.50%) |
Apr 30, 2021 | 8.605 | 8.880 | 7.690 | 8.000 | 60,200 | -0.60(-6.98%) |
Apr 29, 2021 | 9.050 | 9.200 | 8.495 | 8.600 | 54,369 | -0.14(-1.60%) |
Apr 28, 2021 | 8.960 | 9.360 | 8.675 | 8.740 | 22,975 | -0.36(-3.96%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.750 | 9.100 | 11,176 | +0.07(+0.78%) |
Apr 26, 2021 | 9.150 | 9.150 | 8.370 | 9.030 | 31,914 | +0.28(+3.20%) |
Apr 23, 2021 | 9.500 | 9.500 | 8.710 | 8.750 | 12,500 | +0.10(+1.16%) |
Apr 22, 2021 | 9.025 | 9.400 | 8.650 | 8.650 | 18,615 | +0.05(+0.58%) |
Apr 21, 2021 | 9.450 | 9.450 | 8.400 | 8.600 | 38,204 | -0.90(-9.47%) |
Apr 20, 2021 | 9.640 | 9.640 | 8.880 | 9.500 | 17,463 | -0.20(-2.06%) |
Apr 19, 2021 | 9.010 | 9.700 | 8.980 | 9.700 | 22,923 | +0.22(+2.32%) |
Apr 16, 2021 | 9.500 | 9.690 | 9.170 | 9.480 | 22,700 | -0.03(-0.32%) |
Apr 15, 2021 | 9.700 | 10.50 | 9.350 | 9.510 | 24,855 | -0.19(-1.96%) |
Apr 14, 2021 | 10.75 | 10.75 | 9.500 | 9.700 | 24,637 | -0.30(-3.00%) |
Apr 13, 2021 | 10.62 | 11.38 | 9.960 | 10.00 | 45,905 | -0.90(-8.26%) |
Apr 12, 2021 | 11.50 | 12.35 | 10.70 | 10.90 | 22,290 | -0.10(-0.91%) |
Apr 09, 2021 | 12.15 | 12.55 | 10.45 | 11.00 | 54,300 | -0.58(-5.01%) |
Apr 08, 2021 | 10.00 | 12.40 | 9.900 | 11.58 | 135,692 | +1.73(+17.56%) |
Apr 07, 2021 | 9.000 | 9.850 | 8.870 | 9.850 | 40,222 | +1.28(+14.94%) |
Apr 06, 2021 | 7.750 | 9.030 | 7.750 | 8.570 | 59,381 | +0.46(+5.67%) |
Apr 05, 2021 | 9.750 | 10.00 | 7.500 | 8.110 | 180,521 | -1.61(-16.56%) |
Apr 01, 2021 | 9.900 | 9.900 | 9.610 | 9.720 | 12,800 | +0.12(+1.25%) |
Mar 31, 2021 | 9.375 | 10.29 | 9.250 | 9.600 | 17,377 | -0.10(-1.03%) |
Mar 30, 2021 | 9.050 | 10.00 | 9.050 | 9.700 | 20,214 | -0.11(-1.07%) |
Mar 29, 2021 | 9.975 | 10.20 | 9.000 | 9.805 | 49,272 | -0.29(-2.92%) |
Mar 26, 2021 | 10.70 | 11.45 | 9.700 | 10.10 | 43,600 | -0.70(-6.48%) |
Mar 25, 2021 | 11.95 | 12.40 | 10.01 | 10.80 | 56,725 | -1.00(-8.47%) |
Mar 24, 2021 | 11.00 | 14.70 | 11.00 | 11.80 | 140,475 | +0.05(+0.43%) |
Mar 23, 2021 | 13.75 | 13.77 | 11.50 | 11.75 | 96,779 | -2.00(-14.55%) |
Mar 22, 2021 | 14.25 | 14.25 | 12.76 | 13.75 | 23,759 | -0.58(-4.05%) |
Mar 19, 2021 | 13.98 | 14.63 | 13.00 | 14.33 | 36,200 | -0.32(-2.18%) |
Mar 18, 2021 | 13.00 | 14.65 | 12.50 | 14.65 | 59,226 | +1.33(+9.98%) |
Mar 17, 2021 | 13.19 | 13.33 | 13.00 | 13.32 | 12,640 | +0.22(+1.68%) |
Mar 16, 2021 | 13.80 | 13.90 | 12.75 | 13.10 | 46,868 | -0.80(-5.76%) |
Mar 15, 2021 | 13.00 | 13.90 | 12.50 | 13.90 | 35,115 | +0.65(+4.91%) |
Mar 12, 2021 | 13.75 | 13.90 | 12.71 | 13.25 | 31,600 | +0.00(+0.00%) |
Mar 11, 2021 | 12.96 | 14.00 | 12.10 | 13.25 | 34,728 | -0.15(-1.12%) |
Mar 10, 2021 | 14.30 | 14.40 | 12.10 | 13.40 | 66,110 | -1.00(-6.94%) |
Mar 09, 2021 | 13.05 | 15.00 | 13.05 | 14.40 | 37,450 | +1.30(+9.92%) |
Mar 08, 2021 | 15.50 | 16.00 | 13.10 | 13.10 | 53,365 | -1.80(-12.08%) |
Mar 05, 2021 | 14.21 | 15.50 | 12.50 | 14.90 | 69,600 | -1.10(-6.87%) |
Mar 04, 2021 | 17.08 | 17.08 | 13.68 | 16.00 | 87,164 | -1.10(-6.43%) |
Mar 03, 2021 | 18.00 | 19.01 | 16.20 | 17.10 | 108,864 | -0.58(-3.28%) |
Mar 02, 2021 | 17.50 | 18.75 | 17.50 | 17.68 | 60,780 | +0.68(+4.00%) |
Mar 01, 2021 | 16.75 | 19.00 | 16.62 | 17.00 | 135,533 | +0.76(+4.68%) |
Feb 26, 2021 | 15.23 | 17.00 | 13.11 | 16.24 | 88,800 | +1.94(+13.57%) |
Feb 25, 2021 | 16.85 | 17.55 | 13.75 | 14.30 | 137,622 | -2.61(-15.44%) |
Feb 24, 2021 | 13.60 | 18.00 | 13.45 | 16.91 | 314,847 | +3.42(+25.35%) |
Feb 23, 2021 | 10.88 | 13.54 | 8.000 | 13.49 | 201,014 | +2.49(+22.64%) |
Feb 22, 2021 | 12.40 | 12.40 | 10.56 | 11.00 | 233,565 | -1.55(-12.35%) |
Feb 19, 2021 | 14.89 | 15.00 | 11.00 | 12.55 | 404,800 | -1.70(-11.93%) |
Feb 18, 2021 | 16.70 | 17.86 | 14.02 | 14.25 | 536,101 | -6.25(-30.49%) |
Feb 17, 2021 | 23.00 | 24.46 | 16.00 | 20.50 | 664,533 | -6.90(-25.18%) |
Feb 16, 2021 | 16.25 | 28.43 | 15.25 | 27.40 | 924,443 | +12.23(+80.62%) |
Feb 12, 2021 | 13.25 | 16.35 | 13.00 | 15.17 | 293,600 | +2.57(+20.40%) |
Feb 11, 2021 | 12.90 | 16.38 | 11.40 | 12.60 | 445,185 | +0.74(+6.24%) |
Feb 10, 2021 | 12.00 | 13.00 | 9.880 | 11.86 | 265,658 | -0.94(-7.34%) |
Feb 09, 2021 | 10.00 | 12.98 | 9.930 | 12.80 | 456,007 | +3.80(+42.22%) |
Feb 08, 2021 | 6.510 | 12.00 | 6.400 | 9.000 | 690,628 | +2.94(+48.51%) |
Feb 05, 2021 | 5.200 | 6.100 | 4.330 | 6.060 | 226,400 | +0.76(+14.34%) |
Feb 04, 2021 | 5.900 | 5.900 | 4.990 | 5.300 | 179,311 | -0.70(-11.67%) |
Feb 03, 2021 | 6.200 | 6.600 | 4.120 | 6.000 | 494,799 | -1.20(-16.67%) |
Feb 02, 2021 | 12.60 | 12.60 | 6.100 | 7.200 | 875,102 | -5.90(-45.04%) |
Feb 01, 2021 | 10.50 | 17.99 | 10.00 | 13.10 | 935,823 | +4.80(+57.83%) |
Jan 29, 2021 | 6.050 | 14.88 | 6.000 | 8.300 | 325,500 | +2.83(+51.60%) |
Jan 28, 2021 | 5.100 | 5.800 | 5.000 | 5.475 | 149,191 | +0.47(+9.50%) |
Jan 27, 2021 | 5.800 | 6.000 | 4.550 | 5.000 | 80,520 | -0.02(-0.40%) |
Jan 26, 2021 | 5.090 | 6.680 | 4.520 | 5.020 | 171,210 | -0.03(-0.59%) |
Jan 25, 2021 | 3.945 | 6.450 | 3.420 | 5.050 | 117,381 | +1.63(+47.66%) |
Jan 22, 2021 | 4.240 | 4.400 | 2.150 | 3.420 | 68,300 | -0.68(-16.58%) |
Jan 21, 2021 | 3.450 | 4.395 | 3.000 | 4.099 | 29,699 | +0.47(+12.93%) |