Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2021 | 5.020 | 5.020 | 5.020 | 0 | -0.04(-0.79%) | |
Aug 11, 2021 | 5.060 | 5.060 | 5.060 | 5.060 | 528 | +0.16(+3.27%) |
Aug 10, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 617 | +0.41(+9.13%) |
Jul 22, 2021 | 4.490 | 4.490 | 4.490 | 16 | +4.22(+1550.74%) | |
Jun 24, 2021 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.02(-5.85%) | |
Jun 22, 2021 | 0.2889 | 0.2889 | 0.2889 | 0 | +0.01(+2.27%) | |
Jun 17, 2021 | 0.2825 | 0.2825 | 0.2825 | 0 | -0.02(-6.24%) | |
Jun 15, 2021 | 0.3013 | 0.3013 | 0.3013 | 0 | +0.01(+2.76%) | |
Jun 14, 2021 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 1,800 | -0.01(-1.91%) |
Jun 09, 2021 | 0.2989 | 0.2989 | 0.2989 | 0 | +0.00(+1.49%) | |
Jun 08, 2021 | 0.2950 | 0.2999 | 0.2945 | 0.2945 | 364,300 | -0.00(-0.17%) |
Jun 07, 2021 | 0.3100 | 0.3100 | 0.2945 | 0.2950 | 35,398 | -0.00(-0.57%) |
Jun 04, 2021 | 0.2820 | 0.2967 | 0.2820 | 0.2967 | 27,000 | +0.00(+1.02%) |
Jun 03, 2021 | 0.2937 | 0.3055 | 0.2937 | 0.2937 | 6,100 | +0.01(+4.00%) |
May 28, 2021 | 0.2824 | 0.2824 | 0.2824 | 0 | -0.02(-5.58%) | |
May 27, 2021 | 0.2966 | 0.2991 | 0.2900 | 0.2991 | 7,666 | -0.01(-2.19%) |
May 26, 2021 | 0.3022 | 0.3058 | 0.2981 | 0.3058 | 31,500 | +0.02(+7.45%) |
May 19, 2021 | 0.2846 | 0.2846 | 0.2846 | 0 | -0.02(-5.13%) | |
May 14, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+1.63%) | |
May 13, 2021 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 500 | -0.00(-1.60%) |
May 12, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,666 | +0.00(+0.64%) |
May 11, 2021 | 0.2981 | 0.2981 | 0.2981 | 0.2981 | 1,000 | +0.01(+3.08%) |
May 07, 2021 | 0.2892 | 0.2892 | 0.2892 | 0 | -0.01(-3.60%) | |
May 06, 2021 | 0.2900 | 0.3300 | 0.2700 | 0.3000 | 440,839 | +0.01(+3.45%) |
May 05, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,019 | +0.01(+3.57%) |
May 04, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 | -0.00(-0.88%) |
Apr 30, 2021 | 0.2825 | 0.2825 | 0.2825 | 0 | -0.01(-2.59%) | |
Apr 29, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | +0.02(+7.41%) |
Apr 27, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.93%) | |
Apr 26, 2021 | 0.2750 | 0.2750 | 0.2675 | 0.2675 | 7,050 | +0.01(+1.90%) |
Apr 23, 2021 | 0.2550 | 0.2700 | 0.2550 | 0.2625 | 17,700 | +0.01(+2.94%) |
Apr 22, 2021 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 117,172 | +0.01(+4.08%) |
Apr 21, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 5,470 | -0.02(-5.77%) |
Apr 20, 2021 | 0.2600 | 0.2600 | 0.2600 | 60 | +0.00(+0.00%) | |
Apr 16, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.35%) | |
Apr 15, 2021 | 0.2650 | 0.2690 | 0.2650 | 0.2690 | 1,100 | -0.02(-7.24%) |
Apr 14, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 14,000 | +0.03(+11.54%) |
Apr 13, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,000 | +0.01(+4.00%) |
Apr 12, 2021 | 0.2575 | 0.2600 | 0.2500 | 0.2500 | 18,748 | -0.02(-7.41%) |
Apr 09, 2021 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 343,600 | -0.01(-2.70%) |
Apr 08, 2021 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 3,700 | +0.00(+0.91%) |
Apr 07, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 | -0.01(-3.51%) |
Apr 06, 2021 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 1,348 | -0.02(-5.63%) |
Apr 01, 2021 | 0.3020 | 0.3020 | 0.3020 | 0 | -0.03(-8.48%) | |
Mar 31, 2021 | 0.3300 | 0.3300 | 0.3300 | 50 | +0.00(+0.00%) | |
Mar 30, 2021 | 0.3179 | 0.3300 | 0.3179 | 0.3300 | 1,100 | -0.00(-0.48%) |
Mar 24, 2021 | 0.3316 | 0.3316 | 0.3316 | 0 | -0.03(-9.15%) | |
Mar 19, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.05(-11.13%) | |
Mar 17, 2021 | 0.4107 | 0.4107 | 0.4107 | 0 | -0.03(-6.93%) | |
Mar 16, 2021 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | 100 | +0.01(+2.29%) |
Mar 15, 2021 | 0.4151 | 0.4314 | 0.4151 | 0.4314 | 3,210 | -0.01(-1.28%) |
Mar 11, 2021 | 0.4370 | 0.4370 | 0.4370 | 0 | +0.01(+2.82%) | |
Mar 10, 2021 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 138 | -0.02(-4.49%) |
Mar 09, 2021 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,500 | +0.02(+3.61%) |
Mar 08, 2021 | 0.4295 | 0.4295 | 0.4295 | 2 | +0.00(+0.00%) | |
Mar 05, 2021 | 0.4295 | 0.4295 | 0.4118 | 0.4295 | 2,600 | +0.03(+6.34%) |
Mar 04, 2021 | 0.4237 | 0.4252 | 0.4039 | 0.4039 | 5,920 | +0.01(+3.86%) |
Mar 03, 2021 | 0.3993 | 0.3993 | 0.3869 | 0.3889 | 6,519 | -0.01(-2.99%) |
Mar 01, 2021 | 0.4009 | 0.4009 | 0.4009 | 0 | +0.01(+1.29%) | |
Feb 26, 2021 | 0.3924 | 0.4050 | 0.3798 | 0.3958 | 8,800 | -0.00(-0.50%) |
Feb 25, 2021 | 0.4014 | 0.4050 | 0.3962 | 0.3978 | 3,888 | +0.01(+3.35%) |
Feb 24, 2021 | 0.3500 | 0.3849 | 0.3465 | 0.3849 | 54,095 | +0.05(+14.83%) |
Feb 23, 2021 | 0.3400 | 0.3400 | 0.3352 | 0.3352 | 54,134 | -0.00(-1.41%) |
Feb 22, 2021 | 0.3395 | 0.3400 | 0.3300 | 0.3400 | 3,600 | +0.03(+9.22%) |
Feb 19, 2021 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 1,300 | -0.01(-4.01%) |
Feb 18, 2021 | 0.3320 | 0.3320 | 0.3243 | 0.3243 | 2,100 | +0.00(+0.15%) |
Feb 16, 2021 | 0.3238 | 0.3238 | 0.3238 | 0 | +0.05(+17.11%) | |
Feb 12, 2021 | 0.2916 | 0.2916 | 0.2765 | 0.2765 | 2,100 | -0.03(-9.05%) |
Feb 11, 2021 | 0.3040 | 0.3040 | 0.3040 | 50 | +0.00(+0.00%) | |
Feb 10, 2021 | 0.2936 | 0.3040 | 0.2900 | 0.3040 | 6,810 | +0.00(+1.00%) |
Feb 09, 2021 | 0.2900 | 0.3010 | 0.2891 | 0.3010 | 6,100 | +0.02(+6.17%) |
Feb 05, 2021 | 0.2835 | 0.2835 | 0.2835 | 0 | -0.00(-1.39%) | |
Feb 03, 2021 | 0.2875 | 0.2875 | 0.2875 | 0 | -0.00(-0.79%) | |
Feb 02, 2021 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 3,304 | +0.02(+7.49%) |
Feb 01, 2021 | 0.2696 | 0.2696 | 0.2696 | 20 | +0.00(+0.00%) | |
Jan 29, 2021 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 3,000 | +0.01(+3.81%) |
Jan 27, 2021 | 0.2597 | 0.2597 | 0.2597 | 0 | -0.01(-3.64%) | |
Jan 26, 2021 | 0.2695 | 0.2695 | 0.2695 | 52 | +0.00(+0.00%) | |
Jan 25, 2021 | 0.2695 | 0.2695 | 0.2695 | 54 | +0.00(+0.00%) | |
Jan 22, 2021 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 1,600 | -0.02(-5.67%) |
Jan 19, 2021 | 0.2857 | 0.2857 | 0.2857 | 0 | -0.01(-2.89%) | |
Jan 15, 2021 | 0.3046 | 0.3046 | 0.2942 | 0.2942 | 1,700 | -0.01(-2.39%) |
Jan 13, 2021 | 0.3014 | 0.3014 | 0.3014 | 0 | +0.01(+1.86%) | |
Jan 12, 2021 | 0.2956 | 0.2959 | 0.2956 | 0.2959 | 2,700 | +0.02(+6.44%) |
Jan 11, 2021 | 0.2800 | 0.2800 | 0.2780 | 0.2780 | 1,120 | -0.02(-5.95%) |
Jan 08, 2021 | 0.2956 | 0.2956 | 0.2956 | 0.2956 | 1,000 | +0.03(+10.59%) |
Jan 06, 2021 | 0.2673 | 0.2673 | 0.2673 | 0 | -0.01(-1.94%) | |
Jan 04, 2021 | 0.2726 | 0.2726 | 0.2726 | 0 | -0.00(-0.69%) | |
Dec 31, 2020 | 0.2745 | 0.2745 | 0.2745 | 5,100 | -0.01(-1.89%) | |
Dec 30, 2020 | 0.2905 | 0.2905 | 0.2798 | 0.2798 | 5,100 | -0.01(-1.93%) |
Dec 23, 2020 | 0.2853 | 0.2853 | 0.2853 | 0 | -0.00(-1.62%) | |
Dec 17, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+2.51%) | |
Dec 04, 2020 | 0.2829 | 0.2829 | 0.2829 | 0 | +0.00(+0.00%) | |
Dec 03, 2020 | 0.2829 | 0.2829 | 0.2829 | 10 | +0.00(+0.00%) | |
Dec 02, 2020 | 0.2732 | 0.2829 | 0.2732 | 0.2829 | 807 | +0.01(+4.01%) |
Nov 30, 2020 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.01(-3.10%) | |
Nov 27, 2020 | 0.3107 | 0.3107 | 0.2807 | 0.2807 | 5,500 | -0.04(-12.42%) |
Nov 25, 2020 | 0.3100 | 0.3205 | 0.3000 | 0.3205 | 14,000 | +0.01(+3.96%) |
Nov 24, 2020 | 0.3083 | 0.3083 | 0.3083 | 0.3083 | 2,050 | +0.03(+8.94%) |
Nov 23, 2020 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 300 | +0.01(+4.93%) |
Nov 20, 2020 | 0.2608 | 0.2697 | 0.2608 | 0.2697 | 4,400 | -0.00(-0.11%) |
Nov 19, 2020 | 0.2700 | 0.2700 | 0.2700 | 13 | +0.00(+0.00%) | |
Nov 18, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 | +0.03(+12.88%) |
Nov 16, 2020 | 0.2392 | 0.2392 | 0.2392 | 0 | +0.01(+6.31%) | |
Nov 12, 2020 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+4.65%) | |
Nov 11, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 17,500 | +0.04(+25.66%) |
Nov 09, 2020 | 0.1711 | 0.1711 | 0.1711 | 0 | +0.01(+7.41%) | |
Nov 06, 2020 | 0.1593 | 0.1593 | 0.1593 | 0.1593 | 300 | +0.00(+0.25%) |
Nov 03, 2020 | 0.1589 | 0.1589 | 0.1589 | 0 | +0.00(+2.71%) | |
Oct 30, 2020 | 0.1547 | 0.1547 | 0.1547 | 0 | -0.03(-14.95%) | |
Oct 23, 2020 | 0.1819 | 0.1819 | 0.1819 | 0 | +0.02(+12.77%) | |
Oct 22, 2020 | 0.1613 | 0.1613 | 0.1613 | 0.1613 | 5,910 | -0.02(-10.39%) |
Oct 20, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-6.40%) | |
Oct 16, 2020 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 500 | +0.01(+5.78%) |
Oct 14, 2020 | 0.1818 | 0.1818 | 0.1818 | 0.1818 | 2,000 | +0.00(+1.00%) |
Oct 12, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.06%) | |
Oct 09, 2020 | 0.1896 | 0.1896 | 0.1896 | 0.1896 | 11,200 | -0.01(-2.97%) |
Oct 08, 2020 | 0.1934 | 0.1954 | 0.1872 | 0.1954 | 13,910 | -0.00(-0.46%) |
Oct 07, 2020 | 0.2027 | 0.2027 | 0.1960 | 0.1963 | 9,901 | -0.01(-6.75%) |
Oct 06, 2020 | 0.2143 | 0.2143 | 0.2059 | 0.2105 | 30,294 | +0.01(+2.68%) |
Oct 02, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.00(-1.49%) | |
Sep 30, 2020 | 0.2081 | 0.2081 | 0.2081 | 0 | +0.00(+0.68%) | |
Sep 25, 2020 | 0.2067 | 0.2067 | 0.2067 | 0 | -0.01(-5.14%) | |
Sep 23, 2020 | 0.2179 | 0.2179 | 0.2179 | 0 | +0.01(+5.83%) | |
Sep 21, 2020 | 0.2059 | 0.2059 | 0.2059 | 0 | -0.04(-17.64%) | |
Sep 18, 2020 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 1,100 | +0.01(+2.12%) |
Sep 15, 2020 | 0.2448 | 0.2448 | 0.2448 | 0 | -0.01(-2.08%) | |
Sep 11, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-2.84%) | |
Sep 09, 2020 | 0.2573 | 0.2573 | 0.2573 | 0 | -0.00(-1.04%) | |
Sep 04, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-2.15%) | |
Sep 03, 2020 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 500 | -0.01(-4.25%) |