Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 07, 2021 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 8.980 | 8.990 | 8.980 | 8.990 | 52,566 | +0.01(+0.11%) |
Sep 02, 2021 | 8.970 | 8.990 | 8.970 | 8.980 | 44,098 | +0.01(+0.11%) |
Sep 01, 2021 | 8.970 | 8.980 | 8.970 | 8.970 | 13,655 | +0.00(+0.00%) |
Aug 31, 2021 | 8.960 | 8.980 | 8.960 | 8.970 | 38,749 | +0.01(+0.11%) |
Aug 30, 2021 | 8.960 | 8.970 | 8.960 | 8.960 | 49,195 | -0.01(-0.11%) |
Aug 27, 2021 | 8.960 | 8.970 | 8.960 | 8.970 | 69,866 | +0.00(+0.00%) |
Aug 26, 2021 | 8.950 | 8.970 | 8.950 | 8.970 | 180,014 | +0.01(+0.11%) |
Aug 25, 2021 | 8.970 | 8.970 | 8.950 | 8.960 | 71,717 | -0.01(-0.11%) |
Aug 24, 2021 | 8.940 | 8.990 | 8.940 | 8.970 | 125,795 | +0.03(+0.34%) |
Aug 23, 2021 | 8.940 | 8.950 | 8.940 | 8.940 | 84,085 | +0.00(+0.00%) |
Aug 20, 2021 | 8.940 | 8.950 | 8.940 | 8.940 | 113,851 | -0.01(-0.11%) |
Aug 19, 2021 | 8.930 | 8.950 | 8.930 | 8.950 | 114,936 | +0.01(+0.11%) |
Aug 18, 2021 | 8.940 | 8.950 | 8.940 | 8.940 | 113,814 | -0.01(-0.11%) |
Aug 17, 2021 | 8.940 | 8.950 | 8.940 | 8.950 | 269,318 | +0.01(+0.11%) |
Aug 16, 2021 | 8.940 | 8.950 | 8.930 | 8.940 | 411,171 | +0.00(+0.00%) |
Aug 13, 2021 | 8.930 | 8.960 | 8.930 | 8.940 | 73,146 | +0.01(+0.11%) |
Aug 12, 2021 | 8.940 | 8.950 | 8.930 | 8.930 | 115,249 | -0.01(-0.11%) |
Aug 11, 2021 | 8.940 | 8.960 | 8.940 | 8.940 | 174,402 | +0.02(+0.22%) |
Aug 10, 2021 | 8.950 | 8.950 | 8.920 | 8.920 | 148,393 | +0.00(+0.00%) |
Aug 09, 2021 | 8.940 | 8.940 | 8.920 | 8.920 | 27,709 | -0.02(-0.22%) |
Aug 06, 2021 | 8.910 | 8.940 | 8.910 | 8.940 | 93,144 | +0.01(+0.11%) |
Aug 05, 2021 | 8.910 | 8.930 | 8.910 | 8.930 | 113,919 | +0.02(+0.22%) |
Aug 04, 2021 | 8.910 | 8.940 | 8.910 | 8.910 | 157,669 | -0.01(-0.11%) |
Aug 03, 2021 | 8.920 | 8.940 | 8.910 | 8.920 | 181,473 | +0.00(+0.00%) |
Aug 02, 2021 | 8.920 | 8.950 | 8.910 | 8.920 | 102,403 | +0.02(+0.22%) |
Jul 30, 2021 | 8.890 | 8.960 | 8.890 | 8.900 | 135,857 | -0.03(-0.34%) |
Jul 29, 2021 | 8.940 | 8.980 | 8.890 | 8.930 | 726,831 | +0.01(+0.11%) |
Jul 28, 2021 | 8.920 | 8.940 | 8.890 | 8.920 | 166,903 | +0.00(+0.00%) |
Jul 27, 2021 | 8.890 | 8.930 | 8.890 | 8.920 | 268,769 | +0.00(+0.00%) |
Jul 26, 2021 | 8.890 | 8.940 | 8.860 | 8.920 | 1,031,078 | +0.03(+0.34%) |
Jul 23, 2021 | 8.910 | 8.950 | 8.880 | 8.890 | 8,452,913 | +4.03(+82.92%) |
Jul 22, 2021 | 4.846 | 4.890 | 4.820 | 4.860 | 23,461 | +0.01(+0.21%) |
Jul 21, 2021 | 4.780 | 4.980 | 4.780 | 4.850 | 25,872 | +0.09(+1.89%) |
Jul 20, 2021 | 4.770 | 4.880 | 4.590 | 4.760 | 46,722 | +0.06(+1.28%) |
Jul 19, 2021 | 4.780 | 4.875 | 4.610 | 4.700 | 63,439 | -0.15(-3.09%) |
Jul 16, 2021 | 4.780 | 5.010 | 4.780 | 4.850 | 45,586 | -0.11(-2.22%) |
Jul 15, 2021 | 5.200 | 5.265 | 4.890 | 4.960 | 86,421 | -0.28(-5.34%) |
Jul 14, 2021 | 5.330 | 5.360 | 5.210 | 5.240 | 36,145 | -0.10(-1.87%) |
Jul 13, 2021 | 5.620 | 5.770 | 5.310 | 5.340 | 40,021 | -0.40(-6.97%) |
Jul 12, 2021 | 5.790 | 5.790 | 5.720 | 5.740 | 18,884 | -0.11(-1.88%) |
Jul 09, 2021 | 5.690 | 5.880 | 5.690 | 5.850 | 17,272 | +0.15(+2.63%) |
Jul 08, 2021 | 5.600 | 5.760 | 5.600 | 5.700 | 19,594 | +0.00(+0.00%) |
Jul 07, 2021 | 5.790 | 5.810 | 5.650 | 5.700 | 27,880 | -0.02(-0.35%) |
Jul 06, 2021 | 5.830 | 5.880 | 5.700 | 5.720 | 64,181 | -0.17(-2.89%) |
Jul 02, 2021 | 5.910 | 5.940 | 5.820 | 5.890 | 32,714 | +0.04(+0.68%) |
Jul 01, 2021 | 5.900 | 5.925 | 5.780 | 5.850 | 32,798 | -0.02(-0.34%) |
Jun 30, 2021 | 5.910 | 5.910 | 5.800 | 5.870 | 26,706 | +0.01(+0.17%) |
Jun 29, 2021 | 5.700 | 5.870 | 5.690 | 5.860 | 67,298 | +0.16(+2.81%) |
Jun 28, 2021 | 5.600 | 5.720 | 5.490 | 5.700 | 103,279 | +0.17(+3.07%) |
Jun 25, 2021 | 5.870 | 5.870 | 5.520 | 5.530 | 106,030 | -0.38(-6.43%) |
Jun 24, 2021 | 5.990 | 6.000 | 5.910 | 5.910 | 24,558 | -0.09(-1.50%) |
Jun 23, 2021 | 5.970 | 6.175 | 5.910 | 6.000 | 60,860 | +0.09(+1.52%) |
Jun 22, 2021 | 5.820 | 6.000 | 5.820 | 5.910 | 13,306 | +0.04(+0.68%) |
Jun 21, 2021 | 5.910 | 5.980 | 5.800 | 5.870 | 83,319 | -0.09(-1.51%) |
Jun 18, 2021 | 5.780 | 5.960 | 5.725 | 5.960 | 28,065 | +0.12(+2.05%) |
Jun 17, 2021 | 5.800 | 5.880 | 5.600 | 5.840 | 28,991 | -0.01(-0.17%) |
Jun 16, 2021 | 6.040 | 6.040 | 5.850 | 5.850 | 24,269 | -0.13(-2.17%) |
Jun 15, 2021 | 5.865 | 5.985 | 5.865 | 5.980 | 21,941 | +0.07(+1.18%) |
Jun 14, 2021 | 5.950 | 5.950 | 5.860 | 5.910 | 26,264 | -0.05(-0.84%) |
Jun 11, 2021 | 5.820 | 6.040 | 5.820 | 5.960 | 24,283 | +0.12(+2.05%) |
Jun 10, 2021 | 5.930 | 6.030 | 5.510 | 5.840 | 134,565 | -0.09(-1.52%) |
Jun 09, 2021 | 6.370 | 6.370 | 5.910 | 5.930 | 80,245 | -0.37(-5.87%) |
Jun 08, 2021 | 6.240 | 6.340 | 6.170 | 6.300 | 11,359 | +0.02(+0.32%) |
Jun 07, 2021 | 6.180 | 6.280 | 6.010 | 6.280 | 26,525 | +0.15(+2.45%) |
Jun 04, 2021 | 6.240 | 6.240 | 6.010 | 6.130 | 16,238 | -0.17(-2.70%) |
Jun 03, 2021 | 6.330 | 6.330 | 6.150 | 6.300 | 16,086 | -0.02(-0.32%) |
Jun 02, 2021 | 6.480 | 6.510 | 6.150 | 6.320 | 26,409 | -0.20(-3.07%) |
Jun 01, 2021 | 6.390 | 6.590 | 6.340 | 6.520 | 93,920 | +0.12(+1.87%) |
May 28, 2021 | 6.500 | 6.500 | 6.310 | 6.400 | 26,646 | -0.04(-0.62%) |
May 27, 2021 | 6.410 | 6.440 | 6.290 | 6.440 | 13,386 | +0.10(+1.58%) |
May 26, 2021 | 6.280 | 6.433 | 6.250 | 6.340 | 38,351 | +0.07(+1.12%) |
May 25, 2021 | 6.280 | 6.480 | 6.220 | 6.270 | 30,928 | -0.01(-0.16%) |
May 24, 2021 | 6.200 | 6.280 | 5.980 | 6.280 | 21,515 | +0.15(+2.45%) |
May 21, 2021 | 6.020 | 6.150 | 6.000 | 6.130 | 18,285 | +0.08(+1.32%) |
May 20, 2021 | 5.840 | 6.065 | 5.710 | 6.050 | 22,820 | +0.14(+2.37%) |
May 19, 2021 | 5.990 | 5.990 | 5.700 | 5.910 | 39,390 | -0.14(-2.31%) |
May 18, 2021 | 6.250 | 6.250 | 5.985 | 6.050 | 17,995 | -0.11(-1.79%) |
May 17, 2021 | 6.390 | 6.390 | 6.110 | 6.160 | 20,857 | -0.18(-2.84%) |
May 14, 2021 | 5.980 | 6.400 | 5.961 | 6.340 | 45,358 | +0.39(+6.55%) |
May 13, 2021 | 5.930 | 6.170 | 5.830 | 5.950 | 35,962 | +0.09(+1.54%) |
May 12, 2021 | 6.210 | 6.290 | 5.850 | 5.860 | 34,769 | -0.43(-6.84%) |
May 11, 2021 | 6.480 | 6.480 | 6.160 | 6.290 | 40,615 | -0.18(-2.78%) |
May 10, 2021 | 6.650 | 6.945 | 6.430 | 6.470 | 62,342 | -0.13(-1.97%) |
May 07, 2021 | 6.331 | 6.750 | 6.331 | 6.600 | 78,571 | +0.26(+4.10%) |
May 06, 2021 | 6.410 | 6.440 | 6.250 | 6.340 | 58,570 | -0.10(-1.55%) |
May 05, 2021 | 6.560 | 6.590 | 6.380 | 6.440 | 33,773 | -0.16(-2.42%) |
May 04, 2021 | 6.590 | 6.810 | 6.510 | 6.600 | 75,468 | +0.07(+1.07%) |
May 03, 2021 | 6.100 | 6.590 | 6.020 | 6.530 | 72,039 | +0.40(+6.53%) |
Apr 30, 2021 | 6.290 | 6.400 | 5.980 | 6.130 | 64,200 | -0.27(-4.22%) |
Apr 29, 2021 | 6.360 | 6.710 | 6.240 | 6.400 | 111,755 | +0.04(+0.63%) |
Apr 28, 2021 | 6.370 | 6.400 | 6.180 | 6.360 | 19,845 | +0.01(+0.16%) |
Apr 27, 2021 | 6.200 | 6.750 | 6.200 | 6.350 | 47,082 | +0.15(+2.42%) |
Apr 26, 2021 | 6.160 | 6.290 | 6.020 | 6.200 | 36,319 | +0.14(+2.31%) |
Apr 23, 2021 | 6.000 | 6.150 | 6.000 | 6.060 | 49,100 | +0.11(+1.85%) |
Apr 22, 2021 | 6.020 | 6.200 | 5.850 | 5.950 | 38,898 | -0.05(-0.83%) |
Apr 21, 2021 | 5.880 | 6.137 | 5.880 | 6.000 | 33,990 | +0.06(+1.01%) |
Apr 20, 2021 | 6.490 | 6.590 | 5.830 | 5.940 | 84,209 | -0.48(-7.48%) |
Apr 19, 2021 | 6.270 | 6.470 | 6.000 | 6.420 | 95,579 | +0.18(+2.88%) |
Apr 16, 2021 | 6.020 | 6.280 | 5.900 | 6.240 | 112,500 | +0.23(+3.83%) |
Apr 15, 2021 | 5.980 | 6.070 | 5.940 | 6.010 | 56,802 | +0.00(+0.00%) |
Apr 14, 2021 | 6.000 | 6.100 | 6.000 | 6.010 | 27,326 | +0.05(+0.84%) |
Apr 13, 2021 | 6.000 | 6.000 | 5.800 | 5.960 | 25,192 | -0.05(-0.83%) |
Apr 12, 2021 | 6.090 | 6.099 | 5.930 | 6.010 | 50,668 | +0.02(+0.33%) |
Apr 09, 2021 | 5.640 | 6.070 | 5.640 | 5.990 | 71,800 | +0.28(+4.90%) |
Apr 08, 2021 | 5.810 | 5.810 | 5.500 | 5.710 | 27,804 | -0.01(-0.17%) |
Apr 07, 2021 | 5.900 | 5.900 | 5.690 | 5.720 | 20,994 | -0.08(-1.38%) |
Apr 06, 2021 | 5.790 | 5.850 | 5.700 | 5.800 | 38,615 | +0.08(+1.40%) |
Apr 05, 2021 | 5.810 | 5.920 | 5.640 | 5.720 | 67,708 | +0.09(+1.60%) |
Apr 01, 2021 | 5.330 | 5.720 | 5.330 | 5.630 | 52,500 | +0.39(+7.44%) |
Mar 31, 2021 | 5.080 | 5.350 | 5.080 | 5.240 | 25,731 | +0.11(+2.14%) |
Mar 30, 2021 | 5.240 | 5.290 | 5.130 | 5.130 | 21,675 | -0.05(-0.97%) |
Mar 29, 2021 | 5.420 | 5.440 | 5.010 | 5.180 | 43,401 | -0.18(-3.36%) |
Mar 26, 2021 | 5.300 | 5.570 | 5.300 | 5.360 | 52,600 | +0.08(+1.52%) |
Mar 25, 2021 | 4.870 | 5.350 | 4.870 | 5.280 | 31,761 | +0.39(+7.98%) |
Mar 24, 2021 | 5.110 | 5.240 | 4.890 | 4.890 | 25,167 | -0.13(-2.59%) |
Mar 23, 2021 | 5.250 | 5.330 | 5.000 | 5.020 | 65,845 | -0.26(-4.92%) |
Mar 22, 2021 | 5.400 | 5.490 | 5.180 | 5.280 | 28,101 | -0.02(-0.38%) |
Mar 19, 2021 | 5.560 | 5.670 | 5.300 | 5.300 | 134,000 | -0.25(-4.50%) |
Mar 18, 2021 | 5.830 | 5.900 | 5.510 | 5.550 | 54,774 | -0.32(-5.45%) |
Mar 17, 2021 | 5.670 | 5.940 | 5.670 | 5.870 | 35,778 | +0.08(+1.38%) |
Mar 16, 2021 | 5.810 | 5.930 | 5.670 | 5.790 | 42,497 | -0.10(-1.70%) |
Mar 15, 2021 | 5.730 | 5.930 | 5.630 | 5.890 | 64,009 | +0.22(+3.88%) |
Mar 12, 2021 | 5.970 | 6.080 | 5.620 | 5.670 | 69,600 | -0.31(-5.18%) |
Mar 11, 2021 | 5.730 | 6.000 | 5.600 | 5.980 | 88,091 | +0.35(+6.22%) |
Mar 10, 2021 | 5.670 | 5.800 | 5.390 | 5.630 | 80,241 | +0.12(+2.18%) |
Mar 09, 2021 | 5.500 | 5.660 | 5.450 | 5.510 | 83,380 | +0.11(+2.04%) |
Mar 08, 2021 | 5.310 | 5.500 | 5.270 | 5.400 | 64,716 | +0.16(+3.05%) |
Mar 05, 2021 | 5.100 | 5.240 | 4.930 | 5.240 | 47,300 | +0.20(+3.97%) |
Mar 04, 2021 | 5.390 | 5.440 | 4.835 | 5.040 | 55,225 | -0.32(-5.97%) |
Mar 03, 2021 | 5.150 | 5.380 | 5.150 | 5.360 | 44,223 | +0.13(+2.49%) |
Mar 02, 2021 | 5.030 | 5.280 | 4.940 | 5.230 | 109,021 | +0.26(+5.23%) |
Mar 01, 2021 | 4.750 | 5.060 | 4.750 | 4.970 | 99,075 | +0.22(+4.63%) |
Feb 26, 2021 | 4.600 | 4.810 | 4.550 | 4.750 | 63,700 | +0.15(+3.26%) |
Feb 25, 2021 | 5.000 | 5.050 | 4.600 | 4.600 | 130,047 | -0.40(-8.00%) |
Feb 24, 2021 | 5.120 | 5.250 | 4.920 | 5.000 | 49,688 | -0.18(-3.47%) |
Feb 23, 2021 | 5.220 | 5.380 | 5.050 | 5.180 | 27,795 | +0.02(+0.39%) |
Feb 22, 2021 | 5.230 | 5.310 | 5.150 | 5.160 | 41,630 | -0.01(-0.19%) |
Feb 19, 2021 | 5.070 | 5.270 | 5.070 | 5.170 | 52,400 | +0.07(+1.37%) |
Feb 18, 2021 | 5.160 | 5.240 | 5.033 | 5.100 | 32,949 | -0.14(-2.67%) |
Feb 17, 2021 | 5.210 | 5.330 | 5.060 | 5.240 | 35,868 | +0.03(+0.58%) |
Feb 16, 2021 | 5.550 | 5.570 | 5.009 | 5.210 | 174,009 | -0.24(-4.40%) |
Feb 12, 2021 | 5.610 | 5.680 | 5.420 | 5.450 | 69,400 | -0.21(-3.71%) |
Feb 11, 2021 | 6.180 | 6.200 | 5.470 | 5.660 | 206,552 | -0.42(-6.91%) |
Feb 10, 2021 | 5.710 | 6.080 | 5.560 | 6.080 | 119,275 | +0.35(+6.11%) |
Feb 09, 2021 | 5.880 | 5.899 | 5.700 | 5.730 | 32,919 | -0.09(-1.55%) |
Feb 08, 2021 | 5.730 | 5.900 | 5.630 | 5.820 | 275,102 | +0.19(+3.37%) |
Feb 05, 2021 | 5.530 | 5.650 | 5.530 | 5.630 | 64,400 | +0.13(+2.36%) |
Feb 04, 2021 | 5.430 | 5.700 | 5.430 | 5.500 | 106,502 | +0.07(+1.29%) |
Feb 03, 2021 | 5.550 | 5.550 | 5.430 | 5.430 | 16,565 | -0.03(-0.55%) |
Feb 02, 2021 | 5.450 | 5.540 | 5.350 | 5.460 | 86,629 | +0.10(+1.87%) |