Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2021 | 4.490 | 4.490 | 4.490 | 0 | -0.11(-2.39%) | |
Mar 17, 2021 | 4.580 | 4.600 | 4.501 | 4.600 | 33,050 | -0.02(-0.43%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.620 | 4.620 | 5,813 | +0.02(+0.43%) |
Mar 15, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 3,895 | -0.26(-5.35%) |
Mar 12, 2021 | 4.646 | 4.900 | 4.636 | 4.860 | 56,300 | +0.56(+13.02%) |
Mar 10, 2021 | 4.300 | 4.300 | 4.300 | 0 | -0.16(-3.67%) | |
Mar 09, 2021 | 4.472 | 4.472 | 4.464 | 4.464 | 10,910 | +0.03(+0.77%) |
Mar 08, 2021 | 4.480 | 4.480 | 4.340 | 4.430 | 20,600 | +0.14(+3.26%) |
Mar 05, 2021 | 4.200 | 4.360 | 4.200 | 4.290 | 20,700 | -0.05(-1.27%) |
Mar 04, 2021 | 4.373 | 4.510 | 4.270 | 4.345 | 64,200 | -0.32(-6.76%) |
Mar 03, 2021 | 4.370 | 4.660 | 4.370 | 4.660 | 2,610 | +0.52(+12.68%) |
Mar 01, 2021 | 4.136 | 4.136 | 4.136 | 0 | +0.03(+0.62%) | |
Feb 26, 2021 | 3.988 | 4.160 | 3.988 | 4.110 | 7,100 | -0.10(-2.38%) |
Feb 25, 2021 | 4.279 | 4.279 | 4.210 | 4.210 | 80,713 | -0.13(-3.11%) |
Feb 24, 2021 | 4.240 | 4.345 | 4.210 | 4.345 | 25,814 | +0.04(+0.81%) |
Feb 23, 2021 | 4.237 | 4.330 | 4.120 | 4.310 | 96,197 | -0.03(-0.69%) |
Feb 22, 2021 | 4.490 | 4.490 | 4.230 | 4.340 | 107,135 | +0.02(+0.48%) |
Feb 19, 2021 | 4.190 | 4.319 | 4.180 | 4.319 | 50,900 | +0.25(+6.12%) |
Feb 18, 2021 | 4.070 | 4.070 | 4.070 | 30 | +0.00(+0.00%) | |
Feb 17, 2021 | 4.206 | 4.206 | 4.050 | 4.070 | 21,789 | -0.08(-1.93%) |
Feb 16, 2021 | 4.157 | 4.157 | 4.110 | 4.150 | 1,220 | +0.08(+1.97%) |
Feb 12, 2021 | 4.080 | 4.108 | 4.070 | 4.070 | 6,000 | +0.06(+1.37%) |
Feb 11, 2021 | 4.040 | 4.040 | 4.015 | 4.015 | 8,550 | -0.10(-2.35%) |
Feb 10, 2021 | 4.112 | 4.112 | 4.112 | 4.112 | 170 | +0.06(+1.53%) |
Feb 09, 2021 | 4.050 | 4.050 | 4.050 | 4.050 | 1,026 | -0.05(-1.23%) |
Feb 08, 2021 | 4.086 | 4.101 | 4.086 | 4.101 | 2,062 | +0.15(+3.81%) |
Feb 05, 2021 | 3.940 | 4.000 | 3.940 | 3.950 | 4,500 | -0.05(-1.25%) |
Feb 04, 2021 | 4.000 | 4.050 | 3.980 | 4.000 | 5,010 | +0.19(+4.99%) |
Feb 03, 2021 | 3.870 | 3.870 | 3.810 | 3.810 | 13,268 | +0.00(+0.00%) |
Feb 02, 2021 | 3.805 | 3.900 | 3.805 | 3.810 | 23,039 | -0.13(-3.30%) |
Feb 01, 2021 | 3.895 | 3.940 | 3.830 | 3.940 | 3,176 | -0.06(-1.50%) |
Jan 29, 2021 | 4.080 | 4.090 | 3.900 | 4.000 | 58,700 | -0.18(-4.31%) |
Jan 28, 2021 | 4.140 | 4.180 | 4.140 | 4.180 | 3,000 | +0.01(+0.24%) |
Jan 27, 2021 | 4.153 | 4.170 | 4.120 | 4.170 | 4,052 | -0.29(-6.50%) |
Jan 26, 2021 | 4.460 | 4.460 | 4.460 | 4.460 | 119 | -0.04(-0.78%) |
Jan 25, 2021 | 4.495 | 4.495 | 4.460 | 4.495 | 2,315 | +0.20(+4.57%) |
Jan 22, 2021 | 4.350 | 4.380 | 4.260 | 4.298 | 10,200 | -0.09(-2.16%) |
Jan 21, 2021 | 4.449 | 4.449 | 4.393 | 4.393 | 1,600 | -0.10(-2.14%) |
Jan 20, 2021 | 4.664 | 4.664 | 4.440 | 4.489 | 37,964 | +0.34(+8.18%) |
Jan 19, 2021 | 4.113 | 4.253 | 4.113 | 4.150 | 4,635 | +0.13(+3.23%) |
Jan 15, 2021 | 4.040 | 4.070 | 4.020 | 4.020 | 8,700 | -0.17(-4.06%) |
Jan 14, 2021 | 4.067 | 4.190 | 4.067 | 4.190 | 950 | +0.18(+4.49%) |
Jan 13, 2021 | 4.020 | 4.037 | 3.970 | 4.010 | 9,334 | +0.14(+3.62%) |
Jan 12, 2021 | 3.811 | 3.870 | 3.811 | 3.870 | 12,530 | +0.16(+4.31%) |
Jan 11, 2021 | 3.730 | 3.744 | 3.710 | 3.710 | 3,704 | -0.11(-2.88%) |
Jan 08, 2021 | 3.800 | 3.950 | 3.760 | 3.820 | 22,900 | -0.09(-2.24%) |
Jan 07, 2021 | 4.150 | 4.260 | 3.908 | 3.908 | 13,098 | -0.09(-2.19%) |
Jan 06, 2021 | 3.995 | 3.995 | 3.924 | 3.995 | 755 | +0.08(+2.03%) |
Jan 05, 2021 | 3.724 | 3.916 | 3.720 | 3.916 | 602,870 | +0.31(+8.58%) |
Jan 04, 2021 | 3.670 | 3.800 | 3.600 | 3.606 | 12,251 | -0.05(-1.50%) |
Dec 31, 2020 | 3.661 | 3.661 | 3.661 | 3,072 | -0.06(-1.58%) | |
Dec 30, 2020 | 3.670 | 3.720 | 3.670 | 3.720 | 3,072 | +0.00(+0.00%) |
Dec 29, 2020 | 3.680 | 3.720 | 3.680 | 3.720 | 12,400 | -0.01(-0.27%) |
Dec 28, 2020 | 3.720 | 3.730 | 3.720 | 3.730 | 409 | +0.00(+0.13%) |
Dec 24, 2020 | 3.680 | 3.725 | 3.680 | 3.725 | 14,900 | +0.01(+0.24%) |
Dec 23, 2020 | 3.717 | 3.717 | 3.715 | 3.716 | 2,050 | +0.04(+0.98%) |
Dec 22, 2020 | 3.526 | 3.680 | 3.526 | 3.680 | 1,078 | -0.08(-2.13%) |
Dec 21, 2020 | 3.756 | 3.760 | 3.670 | 3.760 | 323,571 | +0.00(+0.13%) |
Dec 18, 2020 | 3.730 | 3.755 | 3.730 | 3.755 | 83,400 | +0.05(+1.49%) |
Dec 17, 2020 | 3.718 | 3.718 | 3.700 | 3.700 | 655,401 | +0.00(+0.00%) |
Dec 16, 2020 | 3.750 | 3.750 | 3.695 | 3.700 | 639,978 | -0.05(-1.33%) |
Dec 15, 2020 | 3.700 | 3.750 | 3.660 | 3.750 | 126,427 | +0.07(+2.01%) |
Dec 14, 2020 | 3.785 | 3.785 | 3.676 | 3.676 | 502,176 | -0.06(-1.60%) |
Dec 11, 2020 | 3.868 | 3.870 | 3.700 | 3.736 | 32,500 | -0.09(-2.46%) |
Dec 10, 2020 | 3.936 | 3.936 | 3.830 | 3.830 | 3,205 | +0.14(+3.79%) |
Dec 09, 2020 | 3.765 | 3.765 | 3.620 | 3.690 | 4,450 | +0.02(+0.68%) |
Dec 08, 2020 | 3.700 | 3.700 | 3.665 | 3.665 | 5,750 | -0.15(-3.92%) |
Dec 07, 2020 | 3.840 | 3.900 | 3.800 | 3.815 | 47,055 | +0.06(+1.72%) |
Dec 04, 2020 | 3.680 | 3.820 | 3.680 | 3.750 | 5,300 | +0.12(+3.31%) |
Dec 03, 2020 | 3.840 | 3.840 | 3.630 | 3.630 | 20,300 | +0.04(+1.11%) |
Dec 02, 2020 | 3.543 | 3.590 | 3.543 | 3.590 | 9,350 | +0.21(+6.21%) |
Dec 01, 2020 | 3.380 | 3.380 | 3.380 | 30 | +0.00(+0.00%) | |
Nov 30, 2020 | 3.280 | 3.380 | 3.260 | 3.380 | 30,230 | -0.15(-4.25%) |
Nov 27, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 700 | +0.28(+8.62%) |
Nov 25, 2020 | 3.252 | 3.252 | 3.250 | 3.250 | 20,000 | -0.14(-4.13%) |
Nov 24, 2020 | 3.420 | 3.420 | 3.390 | 3.390 | 2,550 | -0.05(-1.45%) |
Nov 23, 2020 | 3.400 | 3.440 | 3.322 | 3.440 | 8,480 | +0.19(+5.85%) |
Nov 20, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 5,200 | +0.05(+1.56%) |
Nov 19, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 8,000 | -0.07(-2.14%) |
Nov 18, 2020 | 3.285 | 3.290 | 3.270 | 3.270 | 2,100 | -0.04(-1.20%) |
Nov 17, 2020 | 3.150 | 3.371 | 3.150 | 3.310 | 5,316 | -0.05(-1.35%) |
Nov 16, 2020 | 3.219 | 3.380 | 3.219 | 3.355 | 12,453 | +0.44(+14.90%) |
Nov 13, 2020 | 2.861 | 2.920 | 2.861 | 2.920 | 5,000 | +0.01(+0.34%) |
Nov 10, 2020 | 2.910 | 2.910 | 2.910 | 0 | -0.01(-0.51%) | |
Nov 09, 2020 | 2.925 | 2.925 | 2.925 | 2.925 | 100 | +0.12(+4.46%) |
Nov 06, 2020 | 2.800 | 2.800 | 2.800 | 50 | +0.00(+0.00%) | |
Nov 05, 2020 | 2.780 | 2.800 | 2.770 | 2.800 | 9,773 | +0.05(+2.00%) |
Nov 04, 2020 | 2.695 | 2.745 | 2.695 | 2.745 | 14,073 | +0.06(+2.04%) |
Nov 03, 2020 | 2.670 | 2.705 | 2.660 | 2.690 | 27,188 | +0.10(+3.86%) |
Nov 02, 2020 | 2.430 | 2.600 | 2.430 | 2.590 | 25,183 | +0.16(+6.58%) |
Oct 30, 2020 | 2.340 | 2.430 | 2.330 | 2.430 | 147,400 | +0.12(+5.19%) |
Oct 29, 2020 | 2.288 | 2.310 | 2.288 | 2.310 | 2,200 | +0.08(+3.59%) |
Oct 28, 2020 | 2.230 | 2.230 | 2.210 | 2.230 | 5,204 | +0.04(+1.59%) |
Oct 26, 2020 | 2.195 | 2.195 | 2.195 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 2.195 | 2.195 | 2.195 | 0 | -0.04(-1.57%) | |
Oct 19, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 300 | -0.00(-0.22%) |
Oct 16, 2020 | 2.235 | 2.235 | 2.235 | 2.235 | 3,500 | -0.06(-2.64%) |
Oct 15, 2020 | 2.296 | 2.296 | 2.296 | 3 | +0.00(+0.00%) | |
Oct 14, 2020 | 2.295 | 2.296 | 2.295 | 2.296 | 800 | +0.06(+2.63%) |
Oct 08, 2020 | 2.237 | 2.237 | 2.237 | 0 | +0.13(+5.98%) | |
Oct 01, 2020 | 2.111 | 2.111 | 2.111 | 0 | +0.12(+5.98%) | |
Sep 29, 2020 | 1.992 | 1.992 | 1.992 | 0 | +0.03(+1.61%) | |
Sep 24, 2020 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
Sep 23, 2020 | 1.900 | 1.960 | 1.900 | 1.960 | 3,800 | -0.21(-9.67%) |
Sep 22, 2020 | 2.175 | 2.175 | 2.170 | 2.170 | 5,000 | -0.26(-10.70%) |
Sep 21, 2020 | 2.450 | 2.460 | 2.430 | 2.430 | 5,000 | +0.09(+4.02%) |
Sep 18, 2020 | 2.265 | 2.336 | 2.265 | 2.336 | 600 | +0.09(+3.83%) |
Sep 17, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1,010 | -0.10(-4.26%) |
Sep 16, 2020 | 2.405 | 2.450 | 2.350 | 2.350 | 17,600 | +0.02(+0.86%) |
Sep 15, 2020 | 2.260 | 2.330 | 2.240 | 2.330 | 61,182 | +0.14(+6.55%) |
Sep 04, 2020 | 2.187 | 2.187 | 2.187 | 0 | -0.01(-0.60%) | |
Sep 03, 2020 | 2.220 | 2.220 | 2.200 | 2.200 | 17,000 | -0.06(-2.76%) |
Sep 02, 2020 | 2.240 | 2.263 | 2.240 | 2.263 | 16,234 | +0.03(+1.46%) |
Sep 01, 2020 | 2.240 | 2.250 | 2.210 | 2.230 | 18,100 | +0.02(+0.90%) |
Aug 31, 2020 | 2.245 | 2.245 | 2.210 | 2.210 | 29,204 | -0.09(-3.91%) |
Aug 28, 2020 | 2.300 | 2.300 | 2.300 | 24 | +0.00(+0.00%) | |
Aug 27, 2020 | 2.290 | 2.300 | 2.290 | 2.300 | 6,200 | +0.07(+3.37%) |
Aug 26, 2020 | 2.225 | 2.225 | 2.225 | 2.225 | 545 | -0.08(-3.68%) |
Aug 24, 2020 | 2.310 | 2.310 | 2.310 | 0 | +0.04(+1.99%) | |
Aug 21, 2020 | 2.265 | 2.270 | 2.255 | 2.265 | 10,800 | -0.00(-0.22%) |
Aug 20, 2020 | 2.260 | 2.270 | 2.220 | 2.270 | 9,250 | -0.03(-1.30%) |
Aug 19, 2020 | 2.295 | 2.330 | 2.290 | 2.300 | 34,112 | +0.09(+4.07%) |
Aug 18, 2020 | 2.201 | 2.230 | 2.150 | 2.210 | 29,443 | +0.10(+4.99%) |
Aug 17, 2020 | 2.165 | 2.165 | 2.105 | 2.105 | 13,100 | +0.02(+0.72%) |
Aug 14, 2020 | 2.090 | 2.090 | 2.090 | 6,536 | +0.00(+0.00%) | |
Aug 13, 2020 | 2.085 | 2.090 | 2.085 | 2.090 | 1,884 | +0.03(+1.58%) |
Aug 12, 2020 | 2.057 | 2.057 | 2.057 | 2.057 | 1,014 | -0.04(-1.69%) |
Aug 11, 2020 | 2.158 | 2.184 | 2.093 | 2.093 | 6,440 | -0.06(-2.89%) |
Aug 10, 2020 | 2.180 | 2.180 | 2.130 | 2.155 | 13,700 | +0.05(+2.58%) |
Aug 07, 2020 | 2.104 | 2.108 | 2.101 | 2.101 | 3,500 | -0.07(-3.28%) |
Aug 06, 2020 | 2.120 | 2.200 | 2.120 | 2.172 | 54,807 | +0.13(+6.48%) |
Aug 05, 2020 | 2.023 | 2.040 | 2.023 | 2.040 | 1,125,305 | +0.01(+0.41%) |
Aug 04, 2020 | 2.032 | 2.032 | 2.032 | 2.032 | 865,299 | +0.08(+4.18%) |
Aug 03, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 20,028 | -0.04(-2.12%) |
Jul 31, 2020 | 2.030 | 2.041 | 1.992 | 1.992 | 95,700 | +0.02(+1.14%) |
Jul 30, 2020 | 1.970 | 1.970 | 1.970 | 4 | +0.00(+0.00%) | |
Jul 29, 2020 | 1.970 | 1.970 | 1.970 | 173 | +0.00(+0.00%) | |
Jul 28, 2020 | 1.972 | 1.972 | 1.970 | 1.970 | 1,100 | +0.07(+3.67%) |
Jul 27, 2020 | 1.925 | 1.925 | 1.900 | 1.900 | 11,057 | -0.03(-1.55%) |
Jul 24, 2020 | 1.922 | 1.936 | 1.910 | 1.930 | 30,000 | -0.09(-4.32%) |
Jul 23, 2020 | 2.017 | 2.017 | 2.017 | 50 | +0.00(+0.00%) | |
Jul 22, 2020 | 2.017 | 2.017 | 2.017 | 2.017 | 101 | +0.05(+2.39%) |
Jul 20, 2020 | 1.970 | 1.970 | 1.970 | 0 | +0.03(+1.55%) | |
Jul 17, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 500 | -0.14(-6.73%) |
Jul 15, 2020 | 2.080 | 2.080 | 2.080 | 0 | +0.18(+9.47%) | |
Jul 13, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Jul 10, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 376,500 | +0.01(+0.53%) |
Jul 09, 2020 | 1.950 | 1.950 | 1.890 | 1.890 | 220,500 | -0.06(-3.08%) |
Jul 08, 2020 | 1.950 | 1.950 | 1.940 | 1.950 | 1,549,900 | -0.03(-1.74%) |
Jul 07, 2020 | 1.960 | 2.020 | 1.960 | 1.985 | 179,468 | +0.03(+1.77%) |
Jul 06, 2020 | 1.975 | 1.975 | 1.950 | 1.950 | 30,201 | +0.01(+0.51%) |
Jul 02, 2020 | 1.950 | 1.950 | 1.910 | 1.940 | 8,700 | -0.01(-0.50%) |
Jun 30, 2020 | 1.950 | 1.950 | 1.950 | 0 | +0.03(+1.33%) | |
Jun 29, 2020 | 1.905 | 1.924 | 1.905 | 1.924 | 5,505 | +0.03(+1.82%) |
Jun 25, 2020 | 1.890 | 1.890 | 1.890 | 0 | -0.08(-4.06%) | |
Jun 24, 2020 | 1.987 | 2.012 | 1.860 | 1.970 | 43,184 | +0.00(+0.00%) |
Jun 23, 2020 | 1.970 | 1.970 | 1.970 | 1.970 | 332 | +0.06(+3.41%) |
Jun 17, 2020 | 1.905 | 1.905 | 1.905 | 0 | -0.03(-1.80%) | |
Jun 16, 2020 | 1.936 | 1.940 | 1.936 | 1.940 | 17,700 | +0.11(+6.30%) |
Jun 12, 2020 | 1.825 | 1.825 | 1.825 | 0 | -0.03(-1.35%) | |
Jun 11, 2020 | 1.863 | 1.863 | 1.850 | 1.850 | 31,300 | -0.11(-5.61%) |
Jun 10, 2020 | 1.960 | 1.960 | 1.960 | 1.960 | 7,035 | -0.13(-6.35%) |
Jun 09, 2020 | 2.150 | 2.150 | 2.093 | 2.093 | 30,000 | -0.01(-0.34%) |
Jun 08, 2020 | 2.100 | 2.101 | 2.100 | 2.100 | 11,733 | +0.15(+7.66%) |
Jun 04, 2020 | 1.951 | 1.951 | 1.951 | 0 | -0.05(-2.47%) | |
Jun 03, 2020 | 1.990 | 2.000 | 1.990 | 2.000 | 9,700 | +0.00(+0.00%) |
Jun 02, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 5,025 | +0.05(+2.56%) |