Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.370 | 7.900 | 7.370 | 7.860 | 3,713 | +0.46(+6.22%) |
Apr 29, 2021 | 7.790 | 7.790 | 7.250 | 7.400 | 15,719 | -0.20(-2.63%) |
Apr 28, 2021 | 7.990 | 7.990 | 7.500 | 7.600 | 11,250 | -0.42(-5.24%) |
Apr 27, 2021 | 7.990 | 8.020 | 7.950 | 8.020 | 2,000 | +0.02(+0.25%) |
Apr 26, 2021 | 7.950 | 8.000 | 7.950 | 8.000 | 600 | +0.04(+0.50%) |
Apr 23, 2021 | 8.140 | 8.140 | 7.960 | 7.960 | 1,870 | -0.18(-2.21%) |
Apr 22, 2021 | 8.200 | 8.200 | 8.100 | 8.140 | 4,704 | -0.05(-0.61%) |
Apr 21, 2021 | 7.950 | 8.190 | 7.950 | 8.190 | 705 | +0.24(+3.02%) |
Apr 20, 2021 | 8.100 | 8.100 | 7.950 | 7.950 | 1,800 | -0.10(-1.24%) |
Apr 19, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 1,294 | +0.00(+0.00%) |
Apr 16, 2021 | 8.000 | 8.120 | 7.970 | 8.050 | 10,266 | +0.08(+1.00%) |
Apr 15, 2021 | 8.100 | 8.100 | 7.900 | 7.970 | 11,350 | +0.17(+2.18%) |
Apr 14, 2021 | 7.600 | 7.800 | 7.600 | 7.800 | 10,400 | +0.17(+2.23%) |
Apr 13, 2021 | 7.650 | 7.700 | 7.600 | 7.630 | 32,000 | +0.03(+0.39%) |
Apr 12, 2021 | 7.660 | 7.760 | 7.460 | 7.600 | 22,079 | -0.10(-1.30%) |
Apr 09, 2021 | 7.920 | 7.920 | 7.690 | 7.700 | 13,702 | +0.00(+0.00%) |
Apr 08, 2021 | 7.250 | 7.740 | 7.250 | 7.700 | 4,000 | +0.55(+7.69%) |
Apr 07, 2021 | 7.720 | 7.720 | 7.000 | 7.150 | 9,623 | -0.60(-7.74%) |
Apr 06, 2021 | 7.700 | 7.810 | 7.700 | 7.750 | 7,705 | -0.09(-1.15%) |
Apr 05, 2021 | 7.760 | 8.000 | 7.490 | 7.840 | 19,830 | -0.11(-1.38%) |
Apr 01, 2021 | 7.950 | 7.950 | 7.950 | 0 | -0.35(-4.22%) | |
Mar 31, 2021 | 8.400 | 8.450 | 8.300 | 8.300 | 2,960 | -0.20(-2.35%) |
Mar 30, 2021 | 8.400 | 8.690 | 8.260 | 8.500 | 3,710 | -0.20(-2.30%) |
Mar 29, 2021 | 8.900 | 8.910 | 8.350 | 8.700 | 8,181 | -0.20(-2.25%) |
Mar 26, 2021 | 8.900 | 9.000 | 8.800 | 8.900 | 3,000 | -0.01(-0.11%) |
Mar 25, 2021 | 9.010 | 9.110 | 8.910 | 8.910 | 4,595 | -0.10(-1.11%) |
Mar 23, 2021 | 9.010 | 9.010 | 9.010 | 0 | -0.28(-3.01%) | |
Mar 22, 2021 | 9.200 | 9.310 | 9.000 | 9.290 | 6,750 | -0.06(-0.64%) |
Mar 19, 2021 | 9.250 | 9.350 | 9.250 | 9.350 | 4,320 | +0.10(+1.08%) |
Mar 18, 2021 | 9.490 | 9.490 | 9.000 | 9.250 | 10,992 | +0.00(+0.00%) |
Mar 17, 2021 | 8.750 | 9.260 | 8.750 | 9.250 | 37,676 | +0.51(+5.84%) |
Mar 16, 2021 | 8.750 | 9.000 | 8.500 | 8.740 | 176,051 | -0.08(-0.91%) |
Mar 15, 2021 | 9.000 | 9.000 | 8.530 | 8.820 | 8,162 | -0.18(-2.00%) |
Mar 12, 2021 | 9.400 | 9.400 | 8.930 | 9.000 | 42,322 | -0.40(-4.26%) |
Mar 11, 2021 | 9.400 | 9.550 | 9.000 | 9.400 | 7,960 | +0.14(+1.51%) |
Mar 10, 2021 | 9.740 | 9.740 | 9.250 | 9.260 | 10,263 | +0.01(+0.11%) |
Mar 09, 2021 | 9.950 | 9.950 | 9.250 | 9.250 | 3,800 | -0.05(-0.54%) |
Mar 08, 2021 | 9.460 | 9.560 | 9.300 | 9.300 | 46,335 | -0.34(-3.53%) |
Mar 05, 2021 | 9.500 | 9.640 | 9.200 | 9.640 | 15,300 | +0.29(+3.10%) |
Mar 04, 2021 | 9.900 | 10.10 | 9.120 | 9.350 | 127,133 | -0.71(-7.06%) |
Mar 03, 2021 | 10.50 | 10.50 | 9.750 | 10.06 | 57,986 | -0.49(-4.64%) |
Mar 02, 2021 | 10.65 | 10.65 | 10.55 | 10.55 | 1,600 | -0.11(-1.03%) |
Mar 01, 2021 | 11.00 | 11.00 | 10.22 | 10.66 | 1,290 | +0.06(+0.57%) |
Feb 26, 2021 | 10.51 | 10.65 | 10.50 | 10.60 | 93,571 | +0.10(+0.95%) |
Feb 25, 2021 | 10.69 | 10.69 | 10.50 | 10.50 | 3,400 | -0.35(-3.23%) |
Feb 24, 2021 | 10.65 | 10.85 | 10.50 | 10.85 | 26,965 | +0.00(+0.00%) |
Feb 23, 2021 | 11.01 | 11.01 | 10.75 | 10.85 | 6,520 | -0.21(-1.90%) |
Feb 22, 2021 | 11.00 | 11.25 | 11.00 | 11.06 | 6,799 | -0.84(-7.06%) |
Feb 19, 2021 | 11.01 | 11.90 | 11.00 | 11.90 | 39,988 | +0.73(+6.54%) |
Feb 18, 2021 | 11.25 | 11.25 | 11.01 | 11.17 | 2,480 | -0.18(-1.59%) |
Feb 17, 2021 | 12.00 | 12.00 | 11.25 | 11.35 | 79,545 | -0.79(-6.51%) |
Feb 16, 2021 | 11.95 | 12.14 | 11.70 | 12.14 | 6,859 | +0.39(+3.32%) |
Feb 12, 2021 | 11.75 | 11.75 | 11.75 | 0 | +0.10(+0.86%) | |
Feb 11, 2021 | 11.26 | 11.65 | 11.26 | 11.65 | 1,750 | -0.60(-4.90%) |
Feb 10, 2021 | 10.90 | 12.40 | 10.90 | 12.25 | 49,398 | +1.32(+12.08%) |
Feb 09, 2021 | 11.14 | 11.25 | 10.71 | 10.93 | 54,771 | -0.08(-0.73%) |
Feb 08, 2021 | 11.00 | 11.15 | 11.00 | 11.01 | 3,370 | -0.24(-2.13%) |
Feb 05, 2021 | 11.01 | 11.51 | 11.00 | 11.25 | 66,100 | +0.00(+0.00%) |
Feb 04, 2021 | 11.40 | 11.40 | 10.55 | 11.25 | 52,513 | -0.10(-0.88%) |
Feb 03, 2021 | 11.76 | 11.76 | 11.35 | 11.35 | 20,533 | -0.41(-3.49%) |
Feb 02, 2021 | 11.89 | 11.89 | 11.60 | 11.76 | 34,169 | +0.16(+1.38%) |
Feb 01, 2021 | 11.50 | 11.60 | 11.50 | 11.60 | 51,500 | -0.15(-1.28%) |
Jan 29, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 2,815 | -0.01(-0.09%) |
Jan 28, 2021 | 11.75 | 11.89 | 11.75 | 11.76 | 2,850 | +0.01(+0.09%) |
Jan 27, 2021 | 12.39 | 12.39 | 11.61 | 11.75 | 19,657 | +0.00(+0.00%) |
Jan 26, 2021 | 12.50 | 12.50 | 11.65 | 11.75 | 13,032 | -0.75(-6.00%) |
Jan 25, 2021 | 13.08 | 13.08 | 12.50 | 12.50 | 11,402 | +0.20(+1.63%) |
Jan 22, 2021 | 11.61 | 12.85 | 11.61 | 12.30 | 6,205 | +0.60(+5.13%) |
Jan 21, 2021 | 12.21 | 12.21 | 11.61 | 11.70 | 11,130 | +0.00(+0.00%) |
Jan 20, 2021 | 11.50 | 11.80 | 11.50 | 11.70 | 6,997 | +0.20(+1.74%) |
Jan 19, 2021 | 11.55 | 11.62 | 11.49 | 11.50 | 41,970 | +0.10(+0.88%) |
Jan 18, 2021 | 11.50 | 11.51 | 11.40 | 11.40 | 18,675 | -0.12(-1.04%) |
Jan 15, 2021 | 11.50 | 11.60 | 11.50 | 11.52 | 7,343 | -0.02(-0.17%) |
Jan 14, 2021 | 11.75 | 11.75 | 11.40 | 11.54 | 17,121 | -0.21(-1.79%) |
Jan 13, 2021 | 11.98 | 12.02 | 11.75 | 11.75 | 9,557 | -0.25(-2.08%) |
Jan 12, 2021 | 11.52 | 13.04 | 11.50 | 12.00 | 19,279 | +0.49(+4.26%) |
Jan 11, 2021 | 11.50 | 11.75 | 11.50 | 11.51 | 14,808 | -0.04(-0.35%) |
Jan 08, 2021 | 12.00 | 12.30 | 11.55 | 11.55 | 12,200 | -0.45(-3.75%) |
Jan 07, 2021 | 12.35 | 12.35 | 11.85 | 12.00 | 28,501 | -0.32(-2.60%) |
Jan 06, 2021 | 12.59 | 12.60 | 12.26 | 12.32 | 5,920 | -0.28(-2.22%) |
Jan 05, 2021 | 12.40 | 12.60 | 12.40 | 12.60 | 2,060 | -0.25(-1.95%) |
Jan 04, 2021 | 13.19 | 13.19 | 12.23 | 12.85 | 11,007 | -0.34(-2.58%) |
Dec 31, 2020 | 13.19 | 13.19 | 13.19 | 0 | +0.04(+0.30%) | |
Dec 30, 2020 | 13.10 | 13.38 | 13.00 | 13.15 | 4,655 | -0.23(-1.72%) |
Dec 29, 2020 | 13.50 | 13.50 | 13.03 | 13.38 | 13,615 | -0.02(-0.15%) |
Dec 24, 2020 | 13.40 | 13.40 | 13.40 | 0 | +0.15(+1.13%) | |
Dec 23, 2020 | 12.62 | 13.99 | 12.51 | 13.25 | 31,067 | +0.63(+4.99%) |
Dec 22, 2020 | 12.01 | 12.88 | 11.95 | 12.62 | 13,941 | +0.82(+6.95%) |
Dec 21, 2020 | 12.25 | 12.25 | 11.65 | 11.80 | 11,443 | -0.45(-3.67%) |
Dec 18, 2020 | 10.96 | 12.25 | 10.75 | 12.25 | 65,033 | +1.34(+12.28%) |
Dec 17, 2020 | 10.50 | 10.96 | 10.49 | 10.91 | 66,732 | +0.41(+3.90%) |
Dec 16, 2020 | 10.35 | 10.65 | 10.27 | 10.50 | 125,360 | +0.13(+1.25%) |
Dec 15, 2020 | 10.26 | 10.69 | 10.26 | 10.37 | 6,637 | -0.03(-0.29%) |
Dec 14, 2020 | 10.73 | 10.73 | 10.21 | 10.40 | 23,605 | -0.14(-1.33%) |
Dec 11, 2020 | 10.73 | 10.99 | 10.54 | 10.54 | 58,635 | -0.18(-1.68%) |
Dec 10, 2020 | 10.41 | 10.84 | 10.40 | 10.72 | 51,850 | +0.22(+2.10%) |
Dec 09, 2020 | 10.49 | 10.60 | 10.49 | 10.50 | 83,700 | +0.15(+1.45%) |
Dec 08, 2020 | 10.69 | 10.70 | 10.28 | 10.35 | 57,489 | -0.31(-2.91%) |
Dec 07, 2020 | 10.99 | 10.99 | 10.61 | 10.66 | 9,773 | -0.09(-0.84%) |
Dec 04, 2020 | 11.00 | 11.00 | 10.75 | 10.75 | 2,328 | -0.25(-2.27%) |
Dec 03, 2020 | 10.80 | 11.00 | 10.80 | 11.00 | 61,600 | +0.23(+2.14%) |
Dec 02, 2020 | 11.25 | 11.25 | 10.77 | 10.77 | 35,467 | -0.48(-4.27%) |
Dec 01, 2020 | 11.60 | 11.60 | 11.07 | 11.25 | 48,925 | -0.15(-1.32%) |
Nov 30, 2020 | 11.50 | 11.50 | 11.11 | 11.40 | 75,296 | +0.10(+0.88%) |
Nov 27, 2020 | 11.08 | 11.40 | 10.85 | 11.30 | 37,885 | +0.31(+2.82%) |
Nov 26, 2020 | 10.75 | 11.11 | 10.70 | 10.99 | 71,712 | +0.59(+5.67%) |
Nov 25, 2020 | 11.03 | 11.03 | 10.08 | 10.40 | 65,468 | -0.70(-6.31%) |
Nov 24, 2020 | 10.40 | 11.40 | 10.30 | 11.10 | 26,001 | +0.70(+6.73%) |
Nov 23, 2020 | 10.26 | 10.69 | 10.15 | 10.40 | 17,415 | +0.00(+0.00%) |
Nov 20, 2020 | 10.33 | 10.50 | 10.26 | 10.40 | 14,102 | +0.25(+2.46%) |
Nov 19, 2020 | 10.18 | 10.21 | 10.11 | 10.15 | 69,243 | +0.00(+0.00%) |
Nov 18, 2020 | 9.950 | 10.19 | 9.900 | 10.15 | 23,978 | +0.15(+1.50%) |
Nov 17, 2020 | 9.950 | 10.00 | 9.900 | 10.00 | 6,170 | -0.10(-0.99%) |
Nov 16, 2020 | 10.00 | 10.10 | 9.760 | 10.10 | 32,355 | +0.10(+1.00%) |
Nov 13, 2020 | 9.645 | 10.00 | 9.600 | 10.00 | 77,950 | +0.50(+5.26%) |
Nov 12, 2020 | 9.250 | 9.500 | 9.250 | 9.500 | 16,763 | +0.40(+4.40%) |
Nov 11, 2020 | 9.100 | 9.300 | 9.100 | 9.100 | 175,516 | +0.00(+0.00%) |
Nov 10, 2020 | 9.510 | 9.510 | 9.000 | 9.100 | 144,310 | -0.60(-6.19%) |
Nov 09, 2020 | 10.00 | 10.01 | 9.700 | 9.700 | 152,985 | -0.28(-2.81%) |
Nov 06, 2020 | 9.900 | 9.980 | 9.700 | 9.980 | 51,120 | +0.28(+2.89%) |
Nov 05, 2020 | 9.760 | 9.760 | 9.450 | 9.700 | 138,195 | +0.12(+1.25%) |
Nov 04, 2020 | 9.900 | 9.900 | 9.310 | 9.580 | 101,155 | -0.14(-1.44%) |
Nov 03, 2020 | 10.16 | 10.25 | 9.600 | 9.720 | 56,575 | -0.29(-2.90%) |
Nov 02, 2020 | 10.95 | 11.00 | 9.900 | 10.01 | 236,770 | -0.49(-4.67%) |