Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2021 | 12.41 | 12.41 | 12.41 | 0 | +0.71(+6.07%) | |
Jun 15, 2021 | 12.59 | 12.59 | 11.55 | 11.70 | 53,691 | -0.50(-4.10%) |
Jun 14, 2021 | 12.62 | 12.62 | 12.02 | 12.20 | 73,226 | -0.14(-1.13%) |
Jun 11, 2021 | 12.50 | 12.55 | 12.21 | 12.34 | 81,952 | +0.28(+2.32%) |
Jun 10, 2021 | 11.56 | 12.75 | 11.22 | 12.06 | 136,852 | +0.35(+2.99%) |
Jun 09, 2021 | 11.55 | 12.28 | 11.01 | 11.71 | 108,590 | +0.35(+3.08%) |
Jun 08, 2021 | 11.60 | 11.70 | 10.43 | 11.36 | 119,273 | -0.12(-1.05%) |
Jun 07, 2021 | 9.400 | 11.48 | 9.400 | 11.48 | 177,321 | +2.56(+28.70%) |
Jun 04, 2021 | 8.595 | 9.110 | 8.450 | 8.920 | 63,912 | +0.33(+3.84%) |
Jun 03, 2021 | 8.590 | 8.640 | 8.460 | 8.590 | 26,042 | -0.11(-1.30%) |
Jun 02, 2021 | 8.420 | 8.730 | 8.250 | 8.703 | 13,553 | +0.22(+2.63%) |
Jun 01, 2021 | 9.120 | 9.120 | 8.410 | 8.480 | 15,591 | -0.64(-7.04%) |
May 28, 2021 | 8.200 | 9.310 | 8.111 | 9.122 | 13,899 | +1.00(+12.27%) |
May 27, 2021 | 7.996 | 8.220 | 7.996 | 8.125 | 10,124 | -0.10(-1.16%) |
May 26, 2021 | 7.890 | 8.290 | 7.724 | 8.220 | 28,048 | +0.21(+2.62%) |
May 25, 2021 | 8.120 | 8.120 | 7.890 | 8.010 | 7,030 | -0.14(-1.72%) |
May 24, 2021 | 8.150 | 8.150 | 8.150 | 8.150 | 126 | +0.15(+1.88%) |
May 21, 2021 | 8.050 | 8.050 | 8.000 | 8.000 | 2,184 | +0.10(+1.27%) |
May 20, 2021 | 7.790 | 7.970 | 7.790 | 7.900 | 10,473 | -0.08(-1.00%) |
May 19, 2021 | 8.080 | 8.110 | 7.810 | 7.980 | 8,880 | -0.01(-0.13%) |
May 18, 2021 | 8.125 | 8.125 | 7.750 | 7.990 | 21,381 | -0.07(-0.93%) |
May 17, 2021 | 8.190 | 8.190 | 8.033 | 8.065 | 4,726 | -0.15(-1.77%) |
May 14, 2021 | 8.495 | 8.560 | 8.210 | 8.210 | 23,113 | +0.01(+0.12%) |
May 13, 2021 | 8.010 | 8.240 | 8.000 | 8.200 | 2,931 | +0.07(+0.86%) |
May 12, 2021 | 8.260 | 8.370 | 8.120 | 8.130 | 13,557 | -0.21(-2.52%) |
May 11, 2021 | 8.671 | 8.720 | 8.300 | 8.340 | 11,674 | -0.38(-4.36%) |
May 10, 2021 | 8.510 | 9.320 | 8.360 | 8.720 | 26,237 | +0.05(+0.58%) |
May 07, 2021 | 8.750 | 8.980 | 8.510 | 8.670 | 37,095 | -0.09(-1.03%) |
May 06, 2021 | 9.100 | 9.140 | 8.760 | 8.760 | 13,850 | -0.53(-5.71%) |
May 05, 2021 | 9.340 | 9.340 | 8.905 | 9.290 | 9,629 | -0.01(-0.11%) |
May 04, 2021 | 9.508 | 9.640 | 9.160 | 9.300 | 9,153 | -0.72(-7.19%) |
May 03, 2021 | 10.33 | 10.33 | 9.900 | 10.02 | 6,187 | -0.16(-1.56%) |
Apr 30, 2021 | 9.980 | 10.18 | 9.980 | 10.18 | 17,700 | +0.07(+0.69%) |
Apr 29, 2021 | 10.06 | 10.11 | 9.612 | 10.11 | 33,877 | +0.04(+0.40%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.743 | 10.07 | 26,847 | +0.07(+0.70%) |
Apr 27, 2021 | 9.330 | 10.46 | 9.262 | 10.00 | 62,042 | +0.44(+4.55%) |
Apr 26, 2021 | 8.655 | 9.564 | 8.640 | 9.564 | 32,201 | +0.33(+3.62%) |
Apr 23, 2021 | 8.440 | 9.230 | 8.080 | 9.230 | 27,900 | +0.58(+6.71%) |
Apr 22, 2021 | 8.600 | 8.800 | 8.440 | 8.650 | 19,941 | +0.05(+0.58%) |
Apr 21, 2021 | 8.990 | 9.010 | 8.543 | 8.600 | 16,017 | -0.08(-0.92%) |
Apr 20, 2021 | 8.650 | 9.000 | 8.170 | 8.680 | 59,017 | -0.17(-1.87%) |
Apr 19, 2021 | 9.650 | 9.650 | 8.740 | 8.845 | 19,739 | -0.65(-6.89%) |
Apr 16, 2021 | 9.760 | 9.760 | 9.450 | 9.500 | 5,800 | -0.28(-2.83%) |
Apr 15, 2021 | 9.740 | 9.900 | 9.580 | 9.777 | 1,321 | -0.21(-2.13%) |
Apr 14, 2021 | 9.960 | 9.990 | 9.770 | 9.990 | 20,538 | -0.11(-1.09%) |
Apr 13, 2021 | 10.10 | 10.10 | 10.10 | 104 | +0.00(+0.00%) | |
Apr 12, 2021 | 10.00 | 10.21 | 9.650 | 10.10 | 21,452 | +0.08(+0.75%) |
Apr 09, 2021 | 9.910 | 10.57 | 9.910 | 10.02 | 600 | +0.00(+0.04%) |
Apr 08, 2021 | 10.29 | 10.29 | 9.620 | 10.02 | 19,963 | -0.67(-6.27%) |
Apr 07, 2021 | 10.75 | 10.75 | 10.38 | 10.69 | 600 | -0.02(-0.19%) |
Apr 06, 2021 | 10.77 | 11.05 | 10.53 | 10.71 | 35,420 | -0.47(-4.20%) |
Apr 05, 2021 | 11.68 | 11.68 | 10.75 | 11.18 | 19,589 | -0.17(-1.50%) |
Apr 01, 2021 | 10.70 | 11.43 | 10.70 | 11.35 | 5,800 | +0.56(+5.19%) |
Mar 31, 2021 | 10.60 | 11.02 | 10.60 | 10.79 | 7,300 | +0.18(+1.70%) |
Mar 30, 2021 | 10.71 | 10.71 | 10.36 | 10.61 | 7,853 | -0.10(-0.93%) |
Mar 29, 2021 | 10.71 | 10.71 | 10.71 | 10.71 | 386 | +0.23(+2.19%) |
Mar 26, 2021 | 10.32 | 10.73 | 10.32 | 10.48 | 11,600 | +0.58(+5.86%) |
Mar 25, 2021 | 9.540 | 9.900 | 9.350 | 9.900 | 10,054 | +0.56(+5.99%) |
Mar 24, 2021 | 9.915 | 9.915 | 8.820 | 9.340 | 32,078 | -0.50(-5.08%) |
Mar 23, 2021 | 10.97 | 10.97 | 9.840 | 9.840 | 3,252 | -0.42(-4.08%) |
Mar 22, 2021 | 11.00 | 11.00 | 10.04 | 10.26 | 6,424 | -0.12(-1.20%) |
Mar 19, 2021 | 10.21 | 10.38 | 9.800 | 10.38 | 3,400 | +0.53(+5.42%) |
Mar 18, 2021 | 9.910 | 9.970 | 9.770 | 9.850 | 4,177 | -0.18(-1.79%) |
Mar 17, 2021 | 10.43 | 10.43 | 9.905 | 10.03 | 9,361 | +0.14(+1.42%) |
Mar 16, 2021 | 9.893 | 10.04 | 9.870 | 9.890 | 10,876 | -0.01(-0.10%) |
Mar 15, 2021 | 9.628 | 10.02 | 9.628 | 9.900 | 7,943 | -0.01(-0.10%) |
Mar 12, 2021 | 9.770 | 10.00 | 9.770 | 9.910 | 3,900 | +0.14(+1.43%) |
Mar 11, 2021 | 9.550 | 10.05 | 9.550 | 9.770 | 5,490 | +0.23(+2.41%) |
Mar 10, 2021 | 9.580 | 9.800 | 9.540 | 9.540 | 7,793 | +0.00(+0.00%) |
Mar 09, 2021 | 9.480 | 9.770 | 9.410 | 9.540 | 3,535 | +0.05(+0.53%) |
Mar 08, 2021 | 9.800 | 9.850 | 9.000 | 9.490 | 8,653 | -0.21(-2.16%) |
Mar 05, 2021 | 9.860 | 9.870 | 9.080 | 9.700 | 20,500 | -0.30(-3.01%) |
Mar 04, 2021 | 10.50 | 10.50 | 9.810 | 10.00 | 24,375 | -0.60(-5.65%) |
Mar 03, 2021 | 11.00 | 11.07 | 10.00 | 10.60 | 15,435 | -0.13(-1.21%) |
Mar 02, 2021 | 10.89 | 11.07 | 10.73 | 10.73 | 3,742 | -0.33(-2.98%) |
Mar 01, 2021 | 11.71 | 11.71 | 10.73 | 11.06 | 8,433 | +0.40(+3.75%) |
Feb 26, 2021 | 11.34 | 11.48 | 10.50 | 10.66 | 16,400 | -0.58(-5.16%) |
Feb 25, 2021 | 10.50 | 11.50 | 10.33 | 11.24 | 61,583 | +1.26(+12.63%) |
Feb 24, 2021 | 9.620 | 9.980 | 9.610 | 9.980 | 3,543 | +0.28(+2.89%) |
Feb 23, 2021 | 9.500 | 9.850 | 9.010 | 9.700 | 16,176 | -0.33(-3.29%) |
Feb 22, 2021 | 10.85 | 11.67 | 9.747 | 10.03 | 29,298 | -0.62(-5.82%) |
Feb 19, 2021 | 8.250 | 11.75 | 8.150 | 10.65 | 98,100 | +2.49(+30.58%) |
Feb 18, 2021 | 8.280 | 8.280 | 8.100 | 8.156 | 2,044 | +0.06(+0.69%) |
Feb 17, 2021 | 8.280 | 8.280 | 8.090 | 8.100 | 13,075 | -0.15(-1.82%) |
Feb 16, 2021 | 8.155 | 8.350 | 7.880 | 8.250 | 14,443 | -0.02(-0.24%) |
Feb 12, 2021 | 8.100 | 8.270 | 8.072 | 8.270 | 12,400 | +0.12(+1.47%) |
Feb 11, 2021 | 8.300 | 8.500 | 7.920 | 8.150 | 14,949 | +0.19(+2.39%) |
Feb 10, 2021 | 7.750 | 8.090 | 7.516 | 7.960 | 14,768 | +0.21(+2.71%) |
Feb 09, 2021 | 7.780 | 8.050 | 7.660 | 7.750 | 9,946 | -0.20(-2.57%) |
Feb 08, 2021 | 8.254 | 8.254 | 7.715 | 7.954 | 33,900 | -0.30(-3.59%) |
Feb 05, 2021 | 8.120 | 8.250 | 8.060 | 8.250 | 10,600 | +0.15(+1.85%) |
Feb 04, 2021 | 7.730 | 8.150 | 7.550 | 8.100 | 8,624 | +0.44(+5.74%) |
Feb 03, 2021 | 7.520 | 7.740 | 7.520 | 7.660 | 5,566 | +0.31(+4.22%) |
Feb 02, 2021 | 7.240 | 7.450 | 7.225 | 7.350 | 5,508 | +0.21(+2.94%) |
Feb 01, 2021 | 7.360 | 7.436 | 7.050 | 7.140 | 16,807 | -0.11(-1.55%) |
Jan 29, 2021 | 7.282 | 7.306 | 7.110 | 7.253 | 5,300 | -0.17(-2.26%) |
Jan 28, 2021 | 7.220 | 7.620 | 7.140 | 7.420 | 12,620 | +0.24(+3.34%) |
Jan 27, 2021 | 7.990 | 8.025 | 7.120 | 7.180 | 24,039 | -0.81(-10.14%) |
Jan 26, 2021 | 7.572 | 7.990 | 7.440 | 7.990 | 25,827 | +0.20(+2.58%) |
Jan 25, 2021 | 8.010 | 8.190 | 7.440 | 7.789 | 15,847 | -0.59(-7.05%) |
Jan 22, 2021 | 8.191 | 8.470 | 8.191 | 8.380 | 2,200 | +0.35(+4.36%) |
Jan 21, 2021 | 8.320 | 8.320 | 7.959 | 8.030 | 2,498 | -0.22(-2.67%) |
Jan 20, 2021 | 8.480 | 8.480 | 8.170 | 8.250 | 13,737 | +0.30(+3.77%) |
Jan 19, 2021 | 8.000 | 8.000 | 7.730 | 7.950 | 7,401 | -0.03(-0.44%) |
Jan 15, 2021 | 8.090 | 8.090 | 7.820 | 7.985 | 3,200 | -0.04(-0.44%) |
Jan 14, 2021 | 8.500 | 8.500 | 7.810 | 8.020 | 68,945 | +0.23(+2.95%) |
Jan 13, 2021 | 7.860 | 8.010 | 7.460 | 7.790 | 8,597 | -0.08(-1.02%) |
Jan 12, 2021 | 7.840 | 7.870 | 7.500 | 7.870 | 28,549 | +0.07(+0.90%) |
Jan 11, 2021 | 7.800 | 7.890 | 7.570 | 7.800 | 22,707 | +0.02(+0.26%) |
Jan 08, 2021 | 7.780 | 8.250 | 7.675 | 7.780 | 28,600 | -0.18(-2.26%) |
Jan 07, 2021 | 7.947 | 8.050 | 7.780 | 7.960 | 6,407 | -0.03(-0.38%) |
Jan 06, 2021 | 7.988 | 8.077 | 7.960 | 7.990 | 7,446 | +0.37(+4.86%) |
Jan 05, 2021 | 8.050 | 8.100 | 7.380 | 7.620 | 48,045 | -0.59(-7.19%) |
Jan 04, 2021 | 8.230 | 8.460 | 8.210 | 8.210 | 5,941 | -0.01(-0.10%) |
Dec 31, 2020 | 8.218 | 8.218 | 8.218 | 17,542 | +0.00(+0.04%) | |
Dec 30, 2020 | 8.000 | 8.540 | 8.000 | 8.215 | 17,542 | -0.27(-3.13%) |
Dec 29, 2020 | 8.250 | 8.510 | 8.190 | 8.480 | 4,536 | +0.23(+2.79%) |
Dec 28, 2020 | 7.910 | 8.500 | 7.900 | 8.250 | 6,458 | +0.41(+5.23%) |
Dec 24, 2020 | 8.220 | 8.500 | 7.840 | 7.840 | 52,400 | +0.07(+0.92%) |
Dec 23, 2020 | 7.180 | 8.000 | 7.170 | 7.769 | 23,593 | +0.52(+7.15%) |
Dec 22, 2020 | 7.175 | 7.312 | 7.050 | 7.250 | 13,575 | -0.05(-0.68%) |
Dec 21, 2020 | 7.230 | 7.410 | 6.800 | 7.300 | 5,915 | +0.00(+0.07%) |
Dec 18, 2020 | 6.760 | 7.480 | 6.760 | 7.295 | 2,800 | -0.14(-1.86%) |
Dec 17, 2020 | 7.113 | 7.600 | 7.100 | 7.433 | 40,835 | +0.45(+6.48%) |
Dec 16, 2020 | 6.700 | 7.105 | 6.700 | 6.981 | 22,640 | +0.23(+3.40%) |
Dec 15, 2020 | 6.896 | 6.896 | 6.520 | 6.751 | 8,449 | -0.25(-3.56%) |
Dec 14, 2020 | 6.650 | 7.000 | 6.500 | 7.000 | 15,451 | +0.15(+2.16%) |
Dec 11, 2020 | 7.460 | 7.460 | 6.830 | 6.852 | 11,900 | -0.45(-6.14%) |
Dec 10, 2020 | 7.100 | 7.500 | 7.000 | 7.300 | 36,929 | +0.30(+4.29%) |
Dec 09, 2020 | 7.000 | 7.000 | 6.720 | 7.000 | 8,582 | +0.00(+0.00%) |
Dec 08, 2020 | 7.000 | 7.014 | 6.560 | 7.000 | 12,612 | +0.00(+0.00%) |
Dec 07, 2020 | 6.700 | 7.034 | 6.686 | 7.000 | 3,616 | +0.14(+2.04%) |
Dec 04, 2020 | 7.010 | 7.200 | 6.660 | 6.860 | 7,500 | -0.14(-2.00%) |
Dec 03, 2020 | 7.000 | 7.000 | 6.870 | 7.000 | 3,009 | +0.00(+0.00%) |
Dec 02, 2020 | 7.040 | 7.050 | 6.800 | 7.000 | 5,538 | -0.03(-0.44%) |