Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 6.280 | 6.450 | 6.060 | 6.290 | 35,267 | +0.01(+0.16%) |
Jun 29, 2021 | 6.510 | 6.510 | 6.220 | 6.280 | 22,207 | -0.21(-3.24%) |
Jun 28, 2021 | 6.600 | 6.600 | 6.154 | 6.490 | 68,816 | -0.10(-1.52%) |
Jun 25, 2021 | 6.710 | 6.820 | 6.500 | 6.590 | 33,731 | -0.18(-2.66%) |
Jun 24, 2021 | 6.870 | 6.940 | 6.420 | 6.770 | 76,336 | -0.18(-2.59%) |
Jun 23, 2021 | 6.520 | 6.950 | 6.480 | 6.950 | 115,980 | +0.45(+6.92%) |
Jun 22, 2021 | 6.530 | 6.700 | 6.280 | 6.500 | 163,058 | -0.28(-4.13%) |
Jun 21, 2021 | 5.810 | 7.450 | 5.810 | 6.780 | 2,487,547 | +0.74(+12.25%) |
Jun 18, 2021 | 6.020 | 6.119 | 5.760 | 6.040 | 81,099 | -0.04(-0.66%) |
Jun 17, 2021 | 5.800 | 6.080 | 5.800 | 6.080 | 52,830 | +0.22(+3.75%) |
Jun 16, 2021 | 5.610 | 5.860 | 5.550 | 5.860 | 49,167 | +0.16(+2.81%) |
Jun 15, 2021 | 5.940 | 5.940 | 5.601 | 5.700 | 66,888 | -0.21(-3.55%) |
Jun 14, 2021 | 6.210 | 6.280 | 5.840 | 5.910 | 65,786 | -0.22(-3.59%) |
Jun 11, 2021 | 6.430 | 6.710 | 5.992 | 6.130 | 184,747 | -0.11(-1.76%) |
Jun 10, 2021 | 6.240 | 6.498 | 5.975 | 6.240 | 44,634 | +0.10(+1.63%) |
Jun 09, 2021 | 6.800 | 6.800 | 5.810 | 6.140 | 349,334 | +0.52(+9.25%) |
Jun 08, 2021 | 5.570 | 5.810 | 5.430 | 5.620 | 85,421 | +0.00(+0.00%) |
Jun 07, 2021 | 5.480 | 5.655 | 5.460 | 5.620 | 30,720 | +0.17(+3.12%) |
Jun 04, 2021 | 5.700 | 5.770 | 5.430 | 5.450 | 85,956 | +0.02(+0.37%) |
Jun 03, 2021 | 5.280 | 5.560 | 5.262 | 5.430 | 26,438 | +0.09(+1.69%) |
Jun 02, 2021 | 5.590 | 5.650 | 5.300 | 5.340 | 93,687 | -0.12(-2.20%) |
Jun 01, 2021 | 5.310 | 5.500 | 5.080 | 5.460 | 72,896 | +0.21(+4.00%) |
May 28, 2021 | 5.250 | 5.636 | 5.210 | 5.250 | 33,271 | -0.04(-0.76%) |
May 27, 2021 | 5.130 | 5.380 | 5.100 | 5.290 | 40,528 | +0.20(+3.93%) |
May 26, 2021 | 5.170 | 5.250 | 5.010 | 5.090 | 46,722 | -0.22(-4.14%) |
May 25, 2021 | 5.580 | 5.610 | 5.310 | 5.310 | 47,032 | -0.26(-4.67%) |
May 24, 2021 | 5.750 | 5.750 | 5.490 | 5.570 | 109,033 | -0.15(-2.62%) |
May 21, 2021 | 5.620 | 5.780 | 5.410 | 5.720 | 69,052 | +0.13(+2.33%) |
May 20, 2021 | 5.460 | 5.700 | 5.340 | 5.590 | 167,935 | +0.14(+2.57%) |
May 19, 2021 | 5.650 | 5.690 | 5.080 | 5.450 | 291,098 | -0.22(-3.88%) |
May 18, 2021 | 4.700 | 6.440 | 4.654 | 5.670 | 4,216,675 | +0.92(+19.37%) |
May 17, 2021 | 4.700 | 4.780 | 4.700 | 4.750 | 14,647 | -0.04(-0.84%) |
May 14, 2021 | 4.850 | 4.850 | 4.720 | 4.790 | 4,464 | +0.08(+1.70%) |
May 13, 2021 | 4.850 | 4.980 | 4.710 | 4.710 | 29,333 | -0.10(-2.08%) |
May 12, 2021 | 4.770 | 4.880 | 4.770 | 4.810 | 19,979 | -0.08(-1.64%) |
May 11, 2021 | 4.850 | 4.900 | 4.762 | 4.890 | 22,374 | -0.07(-1.41%) |
May 10, 2021 | 4.850 | 4.970 | 4.800 | 4.960 | 33,975 | +0.03(+0.61%) |
May 07, 2021 | 4.970 | 5.060 | 4.900 | 4.930 | 8,679 | +0.03(+0.61%) |
May 06, 2021 | 4.830 | 4.970 | 4.800 | 4.900 | 12,519 | +0.00(+0.00%) |
May 05, 2021 | 5.000 | 5.080 | 4.790 | 4.900 | 32,055 | -0.05(-1.01%) |
May 04, 2021 | 5.000 | 5.140 | 4.850 | 4.950 | 29,990 | -0.05(-1.00%) |
May 03, 2021 | 5.360 | 5.460 | 5.000 | 5.000 | 48,206 | -0.41(-7.58%) |
Apr 30, 2021 | 5.790 | 5.790 | 5.150 | 5.410 | 106,700 | -0.40(-6.88%) |
Apr 29, 2021 | 5.860 | 5.870 | 5.600 | 5.810 | 17,446 | -0.04(-0.68%) |
Apr 28, 2021 | 5.630 | 5.850 | 5.590 | 5.850 | 16,144 | +0.28(+5.03%) |
Apr 27, 2021 | 5.680 | 5.800 | 5.510 | 5.570 | 15,220 | -0.12(-2.11%) |
Apr 26, 2021 | 5.610 | 5.810 | 5.380 | 5.690 | 25,213 | +0.18(+3.17%) |
Apr 23, 2021 | 5.590 | 5.861 | 5.490 | 5.515 | 23,800 | +0.02(+0.46%) |
Apr 22, 2021 | 5.230 | 5.600 | 5.170 | 5.490 | 34,024 | +0.34(+6.60%) |
Apr 21, 2021 | 5.160 | 5.257 | 5.050 | 5.150 | 33,875 | -0.02(-0.39%) |
Apr 20, 2021 | 5.550 | 5.550 | 5.160 | 5.170 | 29,473 | -0.42(-7.51%) |
Apr 19, 2021 | 5.600 | 5.860 | 5.420 | 5.590 | 18,185 | +0.01(+0.18%) |
Apr 16, 2021 | 5.790 | 5.868 | 5.370 | 5.580 | 54,400 | +0.06(+1.09%) |
Apr 15, 2021 | 6.010 | 6.010 | 5.510 | 5.520 | 24,185 | -0.38(-6.44%) |
Apr 14, 2021 | 5.930 | 6.000 | 5.860 | 5.900 | 10,906 | +0.05(+0.85%) |
Apr 13, 2021 | 5.910 | 6.200 | 5.810 | 5.850 | 27,656 | -0.14(-2.34%) |
Apr 12, 2021 | 6.291 | 6.291 | 5.900 | 5.990 | 29,889 | -0.18(-2.92%) |
Apr 09, 2021 | 6.320 | 6.340 | 6.120 | 6.170 | 23,100 | -0.14(-2.22%) |
Apr 08, 2021 | 6.240 | 6.420 | 6.200 | 6.310 | 23,055 | -0.01(-0.16%) |
Apr 07, 2021 | 6.310 | 6.420 | 6.150 | 6.320 | 78,197 | +0.21(+3.44%) |
Apr 06, 2021 | 6.250 | 6.440 | 5.910 | 6.110 | 191,040 | -0.24(-3.78%) |
Apr 05, 2021 | 5.770 | 6.470 | 5.710 | 6.350 | 104,941 | +0.62(+10.82%) |
Apr 01, 2021 | 5.760 | 5.800 | 5.650 | 5.730 | 22,800 | +0.00(+0.00%) |
Mar 31, 2021 | 5.800 | 5.800 | 5.620 | 5.730 | 43,871 | +0.03(+0.53%) |
Mar 30, 2021 | 5.360 | 5.720 | 5.310 | 5.700 | 56,085 | +0.24(+4.40%) |
Mar 29, 2021 | 5.330 | 5.648 | 5.300 | 5.460 | 77,758 | +0.16(+3.02%) |
Mar 26, 2021 | 5.290 | 5.490 | 5.180 | 5.300 | 22,000 | +0.07(+1.34%) |
Mar 25, 2021 | 5.000 | 5.250 | 4.950 | 5.230 | 36,249 | +0.13(+2.55%) |
Mar 24, 2021 | 5.280 | 5.530 | 5.010 | 5.100 | 75,485 | -0.20(-3.77%) |
Mar 23, 2021 | 5.540 | 5.610 | 5.260 | 5.300 | 39,918 | -0.12(-2.21%) |
Mar 22, 2021 | 5.760 | 5.880 | 5.420 | 5.420 | 85,416 | -0.31(-5.41%) |
Mar 19, 2021 | 5.750 | 6.150 | 5.607 | 5.730 | 118,800 | +0.09(+1.60%) |
Mar 18, 2021 | 6.030 | 6.060 | 5.640 | 5.640 | 68,760 | -0.52(-8.44%) |
Mar 17, 2021 | 6.180 | 6.460 | 6.060 | 6.160 | 54,004 | -0.20(-3.14%) |
Mar 16, 2021 | 6.330 | 6.380 | 6.110 | 6.360 | 32,864 | +0.06(+0.95%) |
Mar 15, 2021 | 6.650 | 6.660 | 6.160 | 6.300 | 151,615 | -0.29(-4.40%) |
Mar 12, 2021 | 6.600 | 6.780 | 6.500 | 6.590 | 32,100 | -0.21(-3.09%) |
Mar 11, 2021 | 6.040 | 7.020 | 5.930 | 6.800 | 194,394 | +0.64(+10.39%) |
Mar 10, 2021 | 5.950 | 6.300 | 5.870 | 6.160 | 55,628 | +0.29(+4.94%) |
Mar 09, 2021 | 5.260 | 5.980 | 5.180 | 5.870 | 230,557 | +0.74(+14.42%) |
Mar 08, 2021 | 5.190 | 5.380 | 5.030 | 5.130 | 58,108 | +0.12(+2.40%) |
Mar 05, 2021 | 5.360 | 5.450 | 4.640 | 5.010 | 151,100 | -0.37(-6.88%) |
Mar 04, 2021 | 5.750 | 5.810 | 4.600 | 5.380 | 332,184 | -0.48(-8.19%) |
Mar 03, 2021 | 6.280 | 6.340 | 5.770 | 5.860 | 172,605 | -0.41(-6.54%) |
Mar 02, 2021 | 6.460 | 6.500 | 6.270 | 6.270 | 42,855 | -0.28(-4.27%) |
Mar 01, 2021 | 6.210 | 6.560 | 6.210 | 6.550 | 55,824 | +0.36(+5.82%) |
Feb 26, 2021 | 6.300 | 6.590 | 6.110 | 6.190 | 76,600 | -0.15(-2.37%) |
Feb 25, 2021 | 6.850 | 7.060 | 6.090 | 6.340 | 137,714 | -0.50(-7.31%) |
Feb 24, 2021 | 6.880 | 7.100 | 6.750 | 6.840 | 40,915 | +0.09(+1.33%) |
Feb 23, 2021 | 7.070 | 7.380 | 6.630 | 6.750 | 139,266 | -0.75(-10.00%) |
Feb 22, 2021 | 7.590 | 7.680 | 7.350 | 7.500 | 67,617 | -0.10(-1.32%) |
Feb 19, 2021 | 7.620 | 7.800 | 7.433 | 7.600 | 144,100 | +0.16(+2.15%) |
Feb 18, 2021 | 7.500 | 7.510 | 7.250 | 7.440 | 125,399 | -0.14(-1.85%) |
Feb 17, 2021 | 7.520 | 7.720 | 7.210 | 7.580 | 176,632 | -0.01(-0.13%) |
Feb 16, 2021 | 7.740 | 7.770 | 7.490 | 7.590 | 116,079 | -0.02(-0.26%) |
Feb 12, 2021 | 7.520 | 7.870 | 7.280 | 7.610 | 174,600 | +0.08(+1.06%) |
Feb 11, 2021 | 7.910 | 8.030 | 7.340 | 7.530 | 192,990 | -0.35(-4.44%) |
Feb 10, 2021 | 8.310 | 8.360 | 7.750 | 7.880 | 545,707 | -0.43(-5.17%) |
Feb 09, 2021 | 7.980 | 8.790 | 7.750 | 8.310 | 730,204 | +0.23(+2.85%) |
Feb 08, 2021 | 7.780 | 8.490 | 7.650 | 8.080 | 848,882 | +0.53(+7.02%) |
Feb 05, 2021 | 8.000 | 8.000 | 7.450 | 7.550 | 438,500 | -0.46(-5.74%) |
Feb 04, 2021 | 7.850 | 8.180 | 7.020 | 8.010 | 890,079 | +0.34(+4.43%) |
Feb 03, 2021 | 6.900 | 8.000 | 6.860 | 7.670 | 660,997 | +0.82(+11.97%) |
Feb 02, 2021 | 6.980 | 7.140 | 6.770 | 6.850 | 200,744 | +0.10(+1.48%) |
Feb 01, 2021 | 6.990 | 7.110 | 6.450 | 6.750 | 346,003 | -0.04(-0.59%) |
Jan 29, 2021 | 7.200 | 7.210 | 6.670 | 6.790 | 355,400 | -0.38(-5.30%) |
Jan 28, 2021 | 7.260 | 7.550 | 7.160 | 7.170 | 135,147 | -0.10(-1.38%) |
Jan 27, 2021 | 7.660 | 7.900 | 7.240 | 7.270 | 267,255 | -0.70(-8.78%) |
Jan 26, 2021 | 7.740 | 8.300 | 7.740 | 7.970 | 209,576 | +0.18(+2.31%) |
Jan 25, 2021 | 7.870 | 7.900 | 7.650 | 7.790 | 86,364 | -0.01(-0.13%) |
Jan 22, 2021 | 7.580 | 7.880 | 7.580 | 7.800 | 120,600 | +0.06(+0.78%) |
Jan 21, 2021 | 7.540 | 7.900 | 7.540 | 7.740 | 125,498 | -0.01(-0.13%) |
Jan 20, 2021 | 7.820 | 7.924 | 7.560 | 7.750 | 197,406 | -0.06(-0.77%) |
Jan 19, 2021 | 8.150 | 8.200 | 7.650 | 7.810 | 229,959 | -0.35(-4.29%) |
Jan 15, 2021 | 8.200 | 8.450 | 7.900 | 8.160 | 257,000 | -0.18(-2.16%) |
Jan 14, 2021 | 8.510 | 8.680 | 8.270 | 8.340 | 184,802 | -0.36(-4.14%) |
Jan 13, 2021 | 8.550 | 8.800 | 8.190 | 8.700 | 342,755 | +0.10(+1.16%) |
Jan 12, 2021 | 8.890 | 9.320 | 8.510 | 8.600 | 486,973 | -0.24(-2.71%) |
Jan 11, 2021 | 8.260 | 9.100 | 8.162 | 8.840 | 362,511 | +0.48(+5.74%) |
Jan 08, 2021 | 8.600 | 8.600 | 7.890 | 8.360 | 489,200 | -0.18(-2.11%) |
Jan 07, 2021 | 8.100 | 8.600 | 8.100 | 8.540 | 264,279 | +0.49(+6.09%) |
Jan 06, 2021 | 8.120 | 8.640 | 7.820 | 8.050 | 351,040 | -0.39(-4.62%) |
Jan 05, 2021 | 7.330 | 8.900 | 7.320 | 8.440 | 701,246 | +1.11(+15.14%) |
Jan 04, 2021 | 7.510 | 7.620 | 7.160 | 7.330 | 205,224 | -0.18(-2.40%) |
Dec 31, 2020 | 7.510 | 7.510 | 7.510 | 382,712 | -0.64(-7.85%) | |
Dec 30, 2020 | 8.160 | 8.310 | 7.420 | 8.150 | 382,712 | +0.04(+0.49%) |
Dec 29, 2020 | 8.050 | 8.420 | 7.210 | 8.110 | 737,691 | -0.10(-1.22%) |
Dec 28, 2020 | 9.230 | 9.230 | 8.100 | 8.210 | 864,607 | -0.93(-10.18%) |
Dec 24, 2020 | 9.570 | 9.780 | 8.960 | 9.140 | 555,700 | -0.35(-3.69%) |
Dec 23, 2020 | 9.220 | 10.80 | 8.930 | 9.490 | 1,630,666 | +0.59(+6.63%) |
Dec 22, 2020 | 9.660 | 9.750 | 8.700 | 8.900 | 1,129,489 | -0.90(-9.18%) |
Dec 21, 2020 | 10.35 | 10.60 | 9.260 | 9.800 | 1,431,190 | -0.60(-5.77%) |
Dec 18, 2020 | 13.76 | 14.39 | 10.40 | 10.40 | 5,085,900 | -6.31(-37.76%) |