Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.300 | 7.600 | 7.300 | 7.500 | 909 | +1.45(+23.97%) |
Mar 30, 2021 | 6.500 | 7.800 | 6.050 | 6.050 | 1,222 | -1.85(-23.42%) |
Mar 29, 2021 | 7.900 | 7.900 | 7.900 | 7.900 | 199 | +0.00(+0.00%) |
Mar 26, 2021 | 7.000 | 7.900 | 6.000 | 7.900 | 3,800 | +0.00(+0.00%) |
Mar 25, 2021 | 7.700 | 7.900 | 7.675 | 7.900 | 415 | -0.10(-1.25%) |
Mar 24, 2021 | 8.000 | 8.250 | 7.000 | 8.000 | 3,627 | +0.00(+0.00%) |
Mar 23, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 229 | -0.24(-2.91%) |
Mar 22, 2021 | 8.250 | 8.250 | 7.000 | 8.240 | 1,874 | +0.84(+11.35%) |
Mar 19, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.85(-10.30%) |
Mar 18, 2021 | 7.450 | 8.250 | 6.000 | 8.250 | 1,876 | +0.00(+0.00%) |
Mar 17, 2021 | 7.000 | 8.250 | 7.000 | 8.250 | 937 | +0.00(+0.00%) |
Mar 16, 2021 | 8.490 | 8.500 | 8.000 | 8.250 | 1,938 | +0.25(+3.12%) |
Mar 15, 2021 | 8.990 | 8.990 | 8.000 | 8.000 | 479 | +0.99(+14.12%) |
Mar 12, 2021 | 8.790 | 9.100 | 7.000 | 7.010 | 2,500 | -1.49(-17.53%) |
Mar 11, 2021 | 7.760 | 8.530 | 7.760 | 8.500 | 1,193 | +0.73(+9.40%) |
Mar 10, 2021 | 6.050 | 8.510 | 6.050 | 7.770 | 3,983 | +1.27(+19.54%) |
Mar 09, 2021 | 6.250 | 6.500 | 5.230 | 6.500 | 6,081 | -0.80(-10.96%) |
Mar 08, 2021 | 8.200 | 9.400 | 6.590 | 7.300 | 4,138 | -0.70(-8.75%) |
Mar 05, 2021 | 7.150 | 8.000 | 6.590 | 8.000 | 2,400 | +1.00(+14.29%) |
Mar 04, 2021 | 7.630 | 9.750 | 6.550 | 7.000 | 6,444 | -2.50(-26.32%) |
Mar 03, 2021 | 9.690 | 10.67 | 9.000 | 9.500 | 6,118 | -0.10(-1.04%) |
Mar 02, 2021 | 7.750 | 11.00 | 7.250 | 9.600 | 17,842 | +1.90(+24.68%) |
Mar 01, 2021 | 7.110 | 8.230 | 6.750 | 7.700 | 16,393 | +1.20(+18.46%) |
Feb 26, 2021 | 6.450 | 6.780 | 5.950 | 6.500 | 3,400 | +0.25(+4.00%) |
Feb 25, 2021 | 6.250 | 6.770 | 3.250 | 6.250 | 8,165 | +1.00(+19.05%) |
Feb 24, 2021 | 5.690 | 6.250 | 2.030 | 5.250 | 1,784 | -0.41(-7.16%) |
Feb 23, 2021 | 5.440 | 5.710 | 3.900 | 5.655 | 1,934 | -0.04(-0.79%) |
Feb 22, 2021 | 5.300 | 5.750 | 3.900 | 5.700 | 3,819 | -0.30(-5.00%) |
Feb 19, 2021 | 6.780 | 6.780 | 6.000 | 6.000 | 2,200 | -0.74(-10.98%) |
Feb 18, 2021 | 6.240 | 6.740 | 6.240 | 6.740 | 2,167 | +0.56(+9.06%) |
Feb 17, 2021 | 5.650 | 6.180 | 5.650 | 6.180 | 813 | +0.43(+7.48%) |
Feb 16, 2021 | 5.950 | 5.950 | 5.250 | 5.750 | 2,419 | -0.25(-4.17%) |
Feb 12, 2021 | 6.000 | 6.000 | 6.000 | 152 | +0.00(+0.00%) | |
Feb 11, 2021 | 7.000 | 7.000 | 6.000 | 6.000 | 6,292 | -0.12(-1.96%) |
Feb 10, 2021 | 4.660 | 6.120 | 4.660 | 6.120 | 10,315 | +1.42(+30.21%) |
Feb 09, 2021 | 4.700 | 4.700 | 4.700 | 4.700 | 304 | +0.00(+0.00%) |
Feb 08, 2021 | 4.600 | 4.700 | 3.960 | 4.700 | 1,780 | +0.05(+1.08%) |
Feb 05, 2021 | 4.500 | 4.780 | 4.310 | 4.650 | 2,700 | +0.30(+6.90%) |
Feb 04, 2021 | 4.370 | 4.500 | 3.750 | 4.350 | 2,293 | +0.35(+8.75%) |
Feb 03, 2021 | 4.000 | 4.000 | 4.000 | 350 | +0.00(+0.00%) | |
Feb 02, 2021 | 4.100 | 4.100 | 3.750 | 4.000 | 1,819 | +0.00(+0.00%) |
Feb 01, 2021 | 4.000 | 4.000 | 3.750 | 4.000 | 4,950 | +0.10(+2.56%) |
Jan 29, 2021 | 4.000 | 4.000 | 3.900 | 3.900 | 2,000 | +0.01(+0.26%) |
Jan 28, 2021 | 4.000 | 4.000 | 3.890 | 3.890 | 1,998 | -0.11(-2.75%) |
Jan 27, 2021 | 3.950 | 4.000 | 3.950 | 4.000 | 1,955 | +0.10(+2.56%) |
Jan 26, 2021 | 3.950 | 3.950 | 3.900 | 3.900 | 870 | -0.04(-1.02%) |
Jan 25, 2021 | 3.250 | 3.950 | 3.250 | 3.940 | 1,137 | +0.34(+9.44%) |
Jan 22, 2021 | 2.750 | 3.940 | 2.750 | 3.600 | 700 | +1.35(+59.99%) |
Jan 21, 2021 | 4.000 | 4.000 | 2.250 | 2.250 | 1,052 | -1.75(-43.75%) |
Jan 20, 2021 | 3.980 | 4.000 | 3.980 | 4.000 | 459 | +0.05(+1.27%) |
Jan 19, 2021 | 3.950 | 3.950 | 3.950 | 25 | +0.00(+0.00%) | |
Jan 15, 2021 | 3.990 | 3.990 | 3.950 | 3.950 | 200 | +0.00(+0.00%) |
Jan 14, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 2,821 | +0.00(+0.00%) |
Jan 13, 2021 | 3.940 | 3.950 | 3.940 | 3.950 | 262 | +0.41(+11.58%) |
Jan 12, 2021 | 3.500 | 3.540 | 3.500 | 3.540 | 508 | -0.11(-3.01%) |
Jan 11, 2021 | 3.950 | 3.950 | 3.650 | 3.650 | 360 | +0.00(+0.00%) |
Jan 08, 2021 | 3.650 | 4.000 | 3.650 | 3.650 | 300 | -0.30(-7.59%) |
Jan 07, 2021 | 3.290 | 4.000 | 3.250 | 3.950 | 1,597 | -0.05(-1.25%) |
Jan 06, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.50(+14.29%) |
Jan 05, 2021 | 3.500 | 3.700 | 3.375 | 3.500 | 635 | +0.00(+0.00%) |
Jan 04, 2021 | 3.700 | 3.700 | 3.500 | 3.500 | 802 | -0.20(-5.41%) |
Dec 31, 2020 | 3.700 | 3.700 | 3.700 | 270 | -0.17(-4.39%) | |
Dec 30, 2020 | 3.890 | 3.890 | 3.870 | 3.870 | 270 | -0.13(-3.25%) |
Dec 29, 2020 | 3.870 | 4.000 | 3.870 | 4.000 | 680 | +0.02(+0.50%) |
Dec 28, 2020 | 4.000 | 4.000 | 3.750 | 3.980 | 1,091 | -0.06(-1.48%) |
Dec 23, 2020 | 4.040 | 4.040 | 4.040 | 0 | +0.54(+15.43%) | |
Dec 21, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.50(-12.50%) | |
Dec 18, 2020 | 4.000 | 4.000 | 4.000 | 25 | +0.00(+0.00%) | |
Dec 17, 2020 | 3.800 | 4.000 | 3.800 | 4.000 | 215 | +0.50(+14.29%) |
Dec 15, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.45(+14.75%) | |
Dec 14, 2020 | 4.000 | 4.040 | 3.050 | 3.050 | 2,535 | -0.95(-23.75%) |
Dec 11, 2020 | 3.860 | 4.030 | 3.860 | 4.000 | 1,600 | +0.10(+2.56%) |
Dec 10, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Dec 09, 2020 | 3.500 | 3.900 | 3.500 | 3.900 | 1,263 | +0.10(+2.63%) |
Dec 08, 2020 | 3.900 | 3.900 | 3.800 | 3.800 | 224 | -0.20(-5.00%) |
Dec 07, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 204 | +0.00(+0.00%) |
Dec 04, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 4,100 | +0.30(+8.11%) |
Dec 03, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 498 | -0.05(-1.33%) |
Nov 30, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Nov 27, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.00%) |
Nov 25, 2020 | 2.400 | 4.440 | 2.200 | 3.750 | 5,500 | +0.85(+29.31%) |
Nov 24, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 170 | +0.06(+2.11%) |
Nov 23, 2020 | 2.450 | 2.840 | 2.450 | 2.840 | 1,266 | +0.09(+3.27%) |
Nov 20, 2020 | 2.750 | 2.750 | 2.750 | 13 | +0.00(+0.00%) | |
Nov 19, 2020 | 2.750 | 2.750 | 2.750 | 52 | +0.00(+0.00%) | |
Nov 18, 2020 | 2.750 | 2.750 | 2.750 | 12 | +0.00(+0.00%) | |
Nov 17, 2020 | 2.750 | 2.750 | 2.750 | 75 | +0.00(+0.00%) | |
Nov 16, 2020 | 2.400 | 2.750 | 2.400 | 2.750 | 300 | +0.55(+25.00%) |
Nov 13, 2020 | 2.300 | 2.500 | 2.200 | 2.200 | 800 | +0.20(+10.00%) |
Nov 12, 2020 | 2.000 | 2.000 | 2.000 | 60 | +0.00(+0.00%) | |
Nov 11, 2020 | 2.300 | 2.300 | 2.000 | 2.000 | 630 | -0.30(-13.04%) |
Nov 10, 2020 | 1.670 | 2.300 | 1.585 | 2.300 | 3,187 | +1.05(+84.00%) |
Nov 09, 2020 | 1.330 | 1.330 | 1.250 | 1.250 | 700 | -0.42(-25.15%) |
Nov 06, 2020 | 1.670 | 1.670 | 1.670 | 40 | +0.00(+0.00%) | |
Nov 05, 2020 | 1.670 | 1.670 | 1.670 | 1.670 | 200 | +0.07(+4.37%) |
Nov 03, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.30(+22.61%) | |
Oct 26, 2020 | 1.305 | 1.305 | 1.305 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 1.305 | 1.305 | 1.305 | 1.305 | 100 | +0.02(+1.95%) |
Oct 22, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 400 | +0.00(+0.00%) |
Oct 21, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | -0.02(-1.54%) |
Oct 20, 2020 | 1.320 | 1.320 | 1.300 | 1.300 | 900 | -0.02(-1.52%) |
Oct 16, 2020 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 1.320 | 1.320 | 1.320 | 1.320 | 1,100 | -0.33(-20.00%) |
Oct 08, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Oct 06, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
Oct 02, 2020 | 1.650 | 1.650 | 1.650 | 0 | +0.25(+17.86%) | |
Sep 30, 2020 | 1.400 | 1.400 | 1.400 | 0 | -0.11(-7.28%) | |
Sep 29, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 400 | +0.00(+0.00%) |
Sep 28, 2020 | 1.510 | 1.510 | 1.510 | 30 | +0.00(+0.00%) | |
Sep 23, 2020 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
Sep 17, 2020 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
Sep 14, 2020 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 200 | +0.00(+0.00%) |
Sep 03, 2020 | 1.510 | 1.510 | 1.510 | 0 | -0.15(-9.04%) | |
Sep 02, 2020 | 1.790 | 1.790 | 1.660 | 1.660 | 1,000 | +0.00(+0.00%) |
Aug 31, 2020 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Aug 26, 2020 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 1.660 | 1.660 | 1.660 | 1.660 | 411 | +0.00(+0.00%) |
Aug 24, 2020 | 1.750 | 1.750 | 1.660 | 1.660 | 300 | -0.34(-17.00%) |
Aug 21, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 400 | +0.20(+11.11%) |
Aug 18, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
Aug 12, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.14(+8.43%) | |
Aug 06, 2020 | 1.660 | 1.660 | 1.660 | 0 | -1.14(-40.71%) | |
Aug 04, 2020 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 2.040 | 2.800 | 2.000 | 2.800 | 2,348 | +0.80(+40.00%) |
Jul 31, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.40(+25.00%) |
Jul 29, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 2.290 | 2.700 | 1.600 | 1.600 | 5,757 | -0.50(-23.81%) |
Jul 23, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
Jul 22, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | -0.10(-4.65%) |
Jul 20, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Jul 17, 2020 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.49(+29.52%) |
Jul 15, 2020 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
Jul 14, 2020 | 1.680 | 1.700 | 1.660 | 1.700 | 1,305 | +0.00(+0.00%) |
Jul 13, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
Jul 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
Jul 08, 2020 | 1.660 | 1.660 | 1.660 | 1.660 | 470 | -0.04(-2.35%) |
Jul 06, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Jul 01, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.40%) | |
Jun 26, 2020 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.85%) | |
Jun 18, 2020 | 1.630 | 1.630 | 1.630 | 0 | -0.17(-9.44%) | |
Jun 17, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 246 | -0.25(-12.20%) |
Jun 16, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | +0.40(+24.24%) |
Jun 15, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.55(-25.00%) |
Jun 11, 2020 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Jun 10, 2020 | 2.220 | 2.220 | 2.220 | 49 | +0.00(+0.00%) | |
Jun 05, 2020 | 2.220 | 2.220 | 2.220 | 0 | -0.03(-1.33%) | |
Jun 04, 2020 | 2.250 | 2.250 | 2.250 | 50 | +0.00(+0.00%) | |
Jun 03, 2020 | 2.370 | 2.370 | 2.250 | 2.250 | 300 | +0.25(+12.50%) |
Jun 02, 2020 | 1.900 | 2.000 | 1.900 | 2.000 | 650 | +0.10(+5.26%) |
Jun 01, 2020 | 1.550 | 1.900 | 1.500 | 1.900 | 720 | +0.17(+10.14%) |
May 29, 2020 | 1.900 | 1.900 | 1.725 | 1.725 | 300 | +0.18(+11.29%) |
May 28, 2020 | 1.730 | 1.730 | 1.550 | 1.550 | 800 | +0.00(+0.00%) |
May 27, 2020 | 1.550 | 1.900 | 1.550 | 1.550 | 1,240 | -0.60(-27.91%) |
May 21, 2020 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) | |
May 20, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.70(+46.67%) |
May 19, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.40(-21.05%) |
May 18, 2020 | 1.900 | 1.900 | 1.900 | 5 | +0.00(+0.00%) | |
May 12, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.62(+48.44%) | |
May 07, 2020 | 2.400 | 2.400 | 1.280 | 1.280 | 1,528 | -1.07(-45.53%) |
May 05, 2020 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 2.000 | 2.350 | 1.875 | 2.350 | 800 | +0.85(+56.67%) |
May 01, 2020 | 2.000 | 2.000 | 1.500 | 1.500 | 700 | -0.70(-31.82%) |
Apr 30, 2020 | 1.750 | 2.400 | 1.750 | 2.200 | 500 | -0.40(-15.38%) |
Apr 29, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 119 | +0.00(+0.00%) |
Apr 27, 2020 | 2.600 | 2.600 | 2.600 | 0 | +0.35(+15.56%) | |
Apr 24, 2020 | 2.010 | 2.750 | 2.010 | 2.250 | 1,800 | +0.24(+11.94%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.010 | 2.010 | 200 | +0.00(+0.00%) |
Apr 22, 2020 | 2.010 | 2.010 | 2.010 | 2.010 | 200 | -0.78(-27.96%) |
Apr 21, 2020 | 2.790 | 2.790 | 2.790 | 40 | +0.00(+0.00%) | |
Apr 17, 2020 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 2.790 | 2.790 | 2.790 | 50 | +0.00(+0.00%) | |
Apr 09, 2020 | 2.790 | 2.790 | 2.790 | 0 | +0.19(+7.31%) | |
Apr 08, 2020 | 2.300 | 2.600 | 2.300 | 2.600 | 1,200 | +0.40(+18.18%) |
Apr 07, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 305 | -0.65(-22.81%) |