Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2021 | 4.140 | 4.140 | 4.140 | 0 | -0.41(-9.01%) | |
Jan 19, 2021 | 4.750 | 4.750 | 4.130 | 4.550 | 253,163 | -0.08(-1.73%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.470 | 4.630 | 178,100 | +0.02(+0.43%) |
Jan 14, 2021 | 4.540 | 4.840 | 4.540 | 4.610 | 133,757 | -0.08(-1.71%) |
Jan 13, 2021 | 4.800 | 4.880 | 4.630 | 4.690 | 95,640 | -0.07(-1.47%) |
Jan 12, 2021 | 4.650 | 4.850 | 4.460 | 4.760 | 174,268 | +0.06(+1.28%) |
Jan 11, 2021 | 4.550 | 4.890 | 4.550 | 4.700 | 197,099 | +0.35(+8.05%) |
Jan 08, 2021 | 4.380 | 4.490 | 4.110 | 4.350 | 134,100 | +0.28(+6.88%) |
Jan 07, 2021 | 4.150 | 4.150 | 4.000 | 4.070 | 123,922 | +0.17(+4.36%) |
Jan 06, 2021 | 3.810 | 4.300 | 3.800 | 3.900 | 188,331 | +0.10(+2.63%) |
Jan 05, 2021 | 3.860 | 3.960 | 3.750 | 3.800 | 121,466 | -0.05(-1.30%) |
Jan 04, 2021 | 4.050 | 4.600 | 3.590 | 3.850 | 207,960 | -0.05(-1.28%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 200,443 | -0.07(-1.76%) | |
Dec 30, 2020 | 4.110 | 4.250 | 3.950 | 3.970 | 200,443 | +0.12(+3.12%) |
Dec 29, 2020 | 3.800 | 4.259 | 3.470 | 3.850 | 258,054 | +0.10(+2.67%) |
Dec 28, 2020 | 4.110 | 4.700 | 3.610 | 3.750 | 206,149 | -0.05(-1.32%) |
Dec 24, 2020 | 3.750 | 4.078 | 3.650 | 3.800 | 189,000 | +0.15(+4.11%) |
Dec 23, 2020 | 3.250 | 3.680 | 3.120 | 3.650 | 300,486 | +0.55(+17.74%) |
Dec 22, 2020 | 3.170 | 3.450 | 3.100 | 3.100 | 277,226 | +0.03(+0.98%) |
Dec 21, 2020 | 2.900 | 3.190 | 2.900 | 3.070 | 136,936 | +0.15(+5.14%) |
Dec 18, 2020 | 2.750 | 3.050 | 2.750 | 2.920 | 125,900 | +0.17(+6.18%) |
Dec 17, 2020 | 2.560 | 2.800 | 2.560 | 2.750 | 248,980 | +0.20(+7.84%) |
Dec 16, 2020 | 2.580 | 2.840 | 2.425 | 2.550 | 238,380 | +0.00(+0.00%) |
Dec 15, 2020 | 2.950 | 3.100 | 2.540 | 2.550 | 230,669 | -0.33(-11.46%) |
Dec 14, 2020 | 3.250 | 3.250 | 2.820 | 2.880 | 296,468 | -0.12(-4.00%) |
Dec 11, 2020 | 3.100 | 3.210 | 2.900 | 3.000 | 131,400 | -0.04(-1.32%) |
Dec 10, 2020 | 3.070 | 3.220 | 3.000 | 3.040 | 160,551 | +0.05(+1.67%) |
Dec 09, 2020 | 3.070 | 3.180 | 2.900 | 2.990 | 252,703 | +0.21(+7.55%) |
Dec 08, 2020 | 2.760 | 3.030 | 2.710 | 2.780 | 271,279 | +0.14(+5.30%) |
Dec 07, 2020 | 2.600 | 3.090 | 2.540 | 2.640 | 353,889 | +0.29(+12.34%) |
Dec 04, 2020 | 2.150 | 2.490 | 2.040 | 2.350 | 216,900 | +0.30(+14.63%) |
Dec 03, 2020 | 2.060 | 2.100 | 1.940 | 2.050 | 39,756 | +0.14(+7.33%) |
Dec 02, 2020 | 2.020 | 2.120 | 1.890 | 1.910 | 46,531 | -0.07(-3.54%) |
Dec 01, 2020 | 2.020 | 2.240 | 1.950 | 1.980 | 242,273 | -0.04(-1.98%) |
Nov 30, 2020 | 1.820 | 2.180 | 1.820 | 2.020 | 339,002 | +0.20(+10.99%) |
Nov 27, 2020 | 1.990 | 1.990 | 1.680 | 1.820 | 188,900 | +0.22(+13.75%) |
Nov 25, 2020 | 1.620 | 1.690 | 1.510 | 1.600 | 161,200 | +0.17(+11.89%) |
Nov 24, 2020 | 1.400 | 1.500 | 1.400 | 1.430 | 39,078 | -0.05(-3.40%) |
Nov 23, 2020 | 1.630 | 1.630 | 1.450 | 1.480 | 70,603 | +0.00(+0.02%) |
Nov 20, 2020 | 1.450 | 1.530 | 1.330 | 1.480 | 53,300 | -0.03(-1.99%) |
Nov 19, 2020 | 1.520 | 1.550 | 1.490 | 1.510 | 59,069 | -0.01(-0.66%) |
Nov 18, 2020 | 1.580 | 1.580 | 1.460 | 1.520 | 23,540 | -0.03(-1.94%) |
Nov 17, 2020 | 1.600 | 1.630 | 1.500 | 1.550 | 35,366 | +0.01(+0.65%) |
Nov 16, 2020 | 1.510 | 1.560 | 1.500 | 1.540 | 5,263 | +0.01(+0.65%) |
Nov 13, 2020 | 1.510 | 1.590 | 1.510 | 1.530 | 5,000 | +0.41(+36.61%) |
Nov 12, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 574 | -0.43(-27.74%) |
Nov 11, 2020 | 1.550 | 1.620 | 1.500 | 1.550 | 278,373 | +0.45(+40.91%) |
Nov 10, 2020 | 1.630 | 1.630 | 1.100 | 1.100 | 50 | +0.00(+0.00%) |
Nov 09, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 300 | -0.43(-28.10%) |
Nov 06, 2020 | 1.620 | 1.620 | 1.530 | 1.530 | 60,700 | -0.08(-4.97%) |
Nov 05, 2020 | 1.630 | 1.630 | 1.510 | 1.610 | 70,286 | -0.01(-0.89%) |
Nov 04, 2020 | 1.630 | 1.630 | 1.600 | 1.624 | 16,042 | +0.02(+1.52%) |
Nov 03, 2020 | 1.600 | 1.730 | 1.600 | 1.600 | 66,199 | -0.03(-2.14%) |
Nov 02, 2020 | 1.570 | 1.720 | 1.570 | 1.635 | 32,987 | -0.05(-3.25%) |
Oct 30, 2020 | 1.670 | 1.760 | 1.530 | 1.690 | 106,600 | +0.10(+6.29%) |
Oct 29, 2020 | 1.600 | 1.690 | 1.530 | 1.590 | 58,794 | +0.09(+6.00%) |
Oct 28, 2020 | 1.650 | 1.650 | 1.500 | 1.500 | 27,328 | -0.22(-12.79%) |
Oct 27, 2020 | 1.800 | 1.800 | 1.670 | 1.720 | 6,072 | +0.05(+2.99%) |
Oct 26, 2020 | 1.940 | 1.950 | 1.640 | 1.670 | 50,446 | -0.08(-4.57%) |
Oct 23, 2020 | 1.740 | 1.810 | 1.740 | 1.750 | 13,800 | -0.05(-2.78%) |
Oct 22, 2020 | 1.950 | 1.950 | 1.750 | 1.800 | 47,186 | -0.12(-6.49%) |
Oct 21, 2020 | 1.800 | 1.940 | 1.800 | 1.925 | 30,681 | +0.07(+4.05%) |
Oct 20, 2020 | 1.900 | 1.968 | 1.800 | 1.850 | 32,244 | +0.05(+2.78%) |
Oct 19, 2020 | 1.750 | 1.945 | 1.740 | 1.800 | 42,062 | +0.06(+3.45%) |
Oct 16, 2020 | 1.750 | 1.805 | 1.620 | 1.740 | 164,600 | +0.09(+5.45%) |
Oct 15, 2020 | 1.750 | 1.768 | 1.630 | 1.650 | 33,318 | -0.08(-4.62%) |
Oct 14, 2020 | 1.870 | 1.870 | 1.720 | 1.730 | 36,691 | +0.00(+0.00%) |
Oct 13, 2020 | 1.810 | 1.880 | 1.730 | 1.730 | 107,904 | -0.07(-3.89%) |
Oct 12, 2020 | 1.760 | 1.830 | 1.750 | 1.800 | 95,852 | +0.01(+0.56%) |
Oct 09, 2020 | 1.795 | 1.800 | 1.700 | 1.790 | 41,200 | +0.07(+3.86%) |
Oct 08, 2020 | 1.850 | 1.860 | 1.723 | 1.723 | 62,795 | -0.10(-5.29%) |
Oct 07, 2020 | 1.800 | 1.860 | 1.748 | 1.820 | 97,308 | +0.03(+1.65%) |
Oct 06, 2020 | 2.390 | 2.390 | 1.770 | 1.790 | 265,548 | -0.21(-10.49%) |
Oct 05, 2020 | 2.350 | 2.400 | 1.930 | 2.000 | 128,883 | -0.29(-12.52%) |
Oct 02, 2020 | 2.370 | 2.615 | 2.278 | 2.286 | 83,100 | -0.06(-2.72%) |
Oct 01, 2020 | 2.840 | 2.840 | 2.280 | 2.350 | 628,171 | -0.58(-19.75%) |
Sep 30, 2020 | 2.823 | 2.970 | 2.823 | 2.928 | 53,570 | +0.13(+4.59%) |
Sep 29, 2020 | 2.600 | 3.490 | 2.600 | 2.800 | 350,664 | +0.25(+9.76%) |
Sep 28, 2020 | 2.900 | 2.900 | 2.500 | 2.551 | 153,943 | +0.36(+16.49%) |
Sep 25, 2020 | 2.023 | 2.200 | 2.020 | 2.190 | 6,600 | +0.29(+15.26%) |
Sep 24, 2020 | 2.130 | 2.240 | 1.790 | 1.900 | 34,517 | -0.23(-10.80%) |
Sep 23, 2020 | 2.300 | 2.300 | 2.110 | 2.130 | 23,754 | -0.27(-11.25%) |
Sep 22, 2020 | 2.546 | 2.600 | 2.260 | 2.400 | 24,093 | -0.20(-7.70%) |
Sep 21, 2020 | 2.800 | 2.930 | 2.430 | 2.600 | 18,021 | -0.15(-5.43%) |
Sep 18, 2020 | 2.520 | 2.750 | 2.520 | 2.749 | 5,300 | +0.18(+6.98%) |
Sep 17, 2020 | 2.700 | 2.970 | 2.550 | 2.570 | 14,251 | +0.07(+2.80%) |
Sep 16, 2020 | 2.550 | 2.740 | 2.390 | 2.500 | 122,847 | +0.15(+6.38%) |
Sep 15, 2020 | 2.300 | 2.350 | 2.200 | 2.350 | 47,263 | +0.15(+6.82%) |
Sep 14, 2020 | 2.240 | 2.240 | 2.090 | 2.200 | 86,847 | -0.00(-0.00%) |
Sep 11, 2020 | 2.020 | 2.200 | 2.000 | 2.200 | 6,400 | +0.05(+2.33%) |
Sep 10, 2020 | 2.180 | 2.340 | 2.050 | 2.150 | 27,844 | +0.02(+1.01%) |
Sep 09, 2020 | 2.005 | 2.170 | 1.950 | 2.128 | 37,544 | +0.13(+6.42%) |
Sep 08, 2020 | 2.030 | 2.040 | 2.000 | 2.000 | 48,290 | +0.06(+3.09%) |
Sep 04, 2020 | 1.915 | 1.940 | 1.915 | 1.940 | 15,200 | +0.03(+1.57%) |
Sep 03, 2020 | 2.000 | 2.020 | 1.850 | 1.910 | 61,286 | -0.01(-0.52%) |
Sep 02, 2020 | 1.712 | 2.095 | 1.630 | 1.920 | 114,438 | +0.30(+18.51%) |
Sep 01, 2020 | 1.570 | 1.760 | 1.540 | 1.620 | 58,823 | +0.00(+0.00%) |
Aug 31, 2020 | 1.650 | 1.650 | 1.620 | 1.620 | 8,559 | +0.07(+4.50%) |
Aug 28, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 400 | -0.08(-4.90%) |
Aug 27, 2020 | 1.550 | 1.630 | 1.530 | 1.630 | 24,759 | +0.04(+2.52%) |
Aug 26, 2020 | 1.610 | 1.650 | 1.590 | 1.590 | 5,120 | +0.08(+5.30%) |
Aug 25, 2020 | 1.510 | 1.650 | 1.420 | 1.510 | 40,268 | -0.01(-0.66%) |
Aug 24, 2020 | 1.480 | 1.650 | 1.460 | 1.520 | 49,763 | -0.00(-0.28%) |
Aug 21, 2020 | 1.620 | 1.660 | 1.480 | 1.524 | 24,400 | -0.05(-2.92%) |
Aug 20, 2020 | 1.560 | 1.665 | 1.500 | 1.570 | 39,151 | +0.05(+3.29%) |
Aug 19, 2020 | 1.640 | 1.840 | 1.520 | 1.520 | 50,184 | -0.08(-5.00%) |
Aug 18, 2020 | 1.820 | 1.820 | 1.490 | 1.600 | 45,676 | -0.23(-12.59%) |
Aug 17, 2020 | 1.700 | 1.860 | 1.700 | 1.830 | 30,582 | +0.16(+9.62%) |
Aug 14, 2020 | 1.518 | 1.670 | 1.510 | 1.670 | 84,500 | +0.19(+13.03%) |
Aug 13, 2020 | 1.500 | 1.590 | 1.470 | 1.477 | 91,142 | -0.10(-6.20%) |
Aug 12, 2020 | 1.590 | 1.600 | 1.520 | 1.575 | 91,437 | +0.09(+5.71%) |
Aug 11, 2020 | 1.650 | 1.650 | 1.420 | 1.490 | 130,003 | -0.07(-4.49%) |
Aug 10, 2020 | 1.510 | 1.850 | 1.510 | 1.560 | 542,700 | +0.16(+11.43%) |
Aug 07, 2020 | 1.480 | 1.480 | 1.400 | 1.400 | 2,300 | -0.01(-0.53%) |
Aug 06, 2020 | 1.407 | 1.407 | 1.407 | 1.407 | 100 | -0.00(-0.19%) |
Aug 04, 2020 | 1.410 | 1.410 | 1.410 | 0 | -0.09(-5.99%) | |
Aug 03, 2020 | 1.410 | 1.500 | 1.410 | 1.500 | 20,139 | +0.00(+0.00%) |
Jul 31, 2020 | 1.550 | 1.550 | 1.410 | 1.500 | 9,100 | -0.01(-0.66%) |
Jul 30, 2020 | 1.550 | 1.650 | 1.500 | 1.510 | 9,969 | -0.04(-2.58%) |
Jul 29, 2020 | 1.550 | 1.640 | 1.550 | 1.550 | 20,888 | -0.10(-6.06%) |
Jul 28, 2020 | 1.500 | 1.720 | 1.440 | 1.650 | 136,136 | +0.15(+10.00%) |
Jul 27, 2020 | 1.400 | 1.500 | 1.400 | 1.500 | 1,904 | +0.00(+0.00%) |
Jul 24, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
Jul 23, 2020 | 1.630 | 1.630 | 1.500 | 1.500 | 614 | -0.01(-0.66%) |
Jul 22, 2020 | 1.500 | 1.510 | 1.500 | 1.510 | 1,822 | +0.05(+3.42%) |
Jul 21, 2020 | 1.360 | 1.460 | 1.358 | 1.460 | 45,899 | +0.11(+8.19%) |
Jul 20, 2020 | 1.400 | 1.400 | 1.320 | 1.349 | 7,493 | +0.03(+2.23%) |
Jul 17, 2020 | 1.320 | 1.340 | 1.320 | 1.320 | 11,000 | -0.08(-6.05%) |
Jul 16, 2020 | 1.400 | 1.405 | 1.395 | 1.405 | 19,800 | +0.07(+5.64%) |
Jul 15, 2020 | 1.390 | 1.390 | 1.260 | 1.330 | 12,373 | -0.14(-9.52%) |
Jul 14, 2020 | 1.500 | 1.551 | 1.120 | 1.470 | 24,532 | -0.03(-2.00%) |
Jul 13, 2020 | 1.470 | 1.515 | 1.470 | 1.500 | 12,571 | +0.03(+2.04%) |
Jul 10, 2020 | 1.470 | 1.480 | 1.300 | 1.470 | 23,600 | +0.00(+0.00%) |
Jul 09, 2020 | 1.470 | 1.470 | 1.470 | 1.470 | 634 | +0.00(+0.00%) |
Jul 08, 2020 | 1.420 | 1.470 | 1.420 | 1.470 | 54,401 | +0.00(+0.00%) |
Jul 07, 2020 | 1.450 | 1.470 | 1.430 | 1.470 | 3,201 | +0.04(+2.80%) |
Jul 06, 2020 | 1.443 | 1.452 | 1.300 | 1.430 | 4,306 | -0.01(-0.69%) |
Jul 02, 2020 | 1.250 | 1.440 | 1.250 | 1.440 | 7,000 | +0.07(+5.49%) |
Jul 01, 2020 | 1.395 | 1.450 | 1.350 | 1.365 | 7,590 | +0.04(+3.41%) |
Jun 30, 2020 | 1.470 | 1.470 | 1.230 | 1.320 | 27,775 | -0.04(-3.30%) |
Jun 29, 2020 | 1.300 | 1.400 | 1.300 | 1.365 | 9,927 | +0.06(+5.00%) |
Jun 26, 2020 | 1.150 | 1.340 | 1.100 | 1.300 | 14,600 | +0.20(+18.18%) |
Jun 25, 2020 | 1.130 | 1.250 | 1.100 | 1.100 | 12,001 | +0.00(+0.00%) |
Jun 24, 2020 | 1.170 | 1.170 | 0.9800 | 1.100 | 16,660 | -0.06(-5.17%) |
Jun 23, 2020 | 1.200 | 1.200 | 1.100 | 1.160 | 32,501 | -0.05(-4.50%) |
Jun 22, 2020 | 1.215 | 1.215 | 1.215 | 1.215 | 100 | -0.02(-1.25%) |
Jun 19, 2020 | 1.260 | 1.300 | 1.230 | 1.230 | 34,600 | -0.03(-2.38%) |
Jun 18, 2020 | 1.300 | 1.300 | 1.230 | 1.260 | 111,734 | +0.01(+0.80%) |
Jun 17, 2020 | 1.260 | 1.300 | 1.250 | 1.250 | 38,212 | +0.02(+1.63%) |
Jun 16, 2020 | 1.320 | 1.400 | 1.230 | 1.230 | 1,839 | -0.19(-13.38%) |
Jun 15, 2020 | 1.380 | 1.420 | 1.210 | 1.420 | 8,751 | -0.05(-3.07%) |
Jun 12, 2020 | 1.465 | 1.465 | 1.465 | 1.465 | 100 | +0.00(+0.00%) |
Jun 11, 2020 | 1.550 | 1.550 | 1.465 | 1.465 | 844 | -0.05(-3.62%) |
Jun 10, 2020 | 1.540 | 1.580 | 1.520 | 1.520 | 13,265 | -0.01(-0.98%) |
Jun 09, 2020 | 1.306 | 1.580 | 1.306 | 1.535 | 4,850 | +0.02(+0.99%) |
Jun 08, 2020 | 1.520 | 1.520 | 1.520 | 1.520 | 75 | +0.00(+0.00%) |
Jun 05, 2020 | 1.290 | 1.520 | 1.250 | 1.520 | 1,400 | +0.02(+1.32%) |
Jun 04, 2020 | 1.541 | 1.541 | 1.500 | 1.500 | 3,267 | -0.09(-5.65%) |