Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Mar 29, 2021 | 4.350 | 4.350 | 4.250 | 4.250 | 407 | -0.05(-1.16%) |
Mar 26, 2021 | 4.300 | 4.310 | 4.300 | 4.300 | 6,200 | -0.01(-0.23%) |
Mar 25, 2021 | 4.310 | 4.310 | 4.300 | 4.310 | 27,022 | +0.01(+0.23%) |
Mar 24, 2021 | 4.400 | 4.400 | 4.300 | 4.300 | 1,188 | -0.70(-14.00%) |
Mar 23, 2021 | 5.000 | 5.000 | 5.000 | 41 | +0.00(+0.00%) | |
Mar 22, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 3,200 | +0.01(+0.20%) |
Mar 19, 2021 | 4.990 | 4.990 | 4.990 | 4.990 | 2,500 | +0.49(+10.89%) |
Mar 18, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 505 | +0.01(+0.22%) |
Mar 17, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 176 | +0.29(+6.90%) |
Mar 16, 2021 | 4.210 | 4.210 | 4.200 | 4.200 | 3,031 | +0.00(+0.00%) |
Mar 15, 2021 | 4.200 | 4.200 | 4.200 | 4 | +0.00(+0.00%) | |
Mar 12, 2021 | 3.800 | 4.200 | 3.800 | 4.200 | 500 | +0.20(+5.00%) |
Mar 11, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 587 | +0.00(+0.00%) |
Mar 10, 2021 | 4.200 | 4.200 | 3.900 | 4.000 | 5,561 | -0.50(-11.11%) |
Mar 09, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 34,404 | +0.00(+0.00%) |
Mar 08, 2021 | 4.550 | 4.550 | 4.500 | 4.500 | 8,250 | +0.00(+0.00%) |
Mar 05, 2021 | 4.500 | 4.950 | 4.500 | 4.500 | 50,300 | -0.50(-10.00%) |
Mar 03, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.55(-9.91%) | |
Mar 02, 2021 | 5.500 | 5.550 | 4.450 | 5.550 | 255,884 | -0.20(-3.48%) |
Mar 01, 2021 | 5.250 | 5.750 | 5.250 | 5.750 | 4,424 | +0.54(+10.36%) |
Feb 26, 2021 | 6.000 | 6.000 | 5.210 | 5.210 | 800 | -0.40(-7.13%) |
Feb 24, 2021 | 5.610 | 5.610 | 5.610 | 0 | +0.41(+7.88%) | |
Feb 23, 2021 | 5.200 | 7.000 | 5.200 | 5.200 | 7,400 | +0.20(+4.00%) |
Feb 22, 2021 | 6.200 | 7.000 | 5.000 | 5.000 | 9,042 | -2.00(-28.57%) |
Feb 19, 2021 | 7.000 | 7.100 | 7.000 | 7.000 | 52,900 | +0.75(+12.00%) |
Feb 18, 2021 | 6.200 | 6.250 | 6.200 | 6.250 | 790 | -0.76(-10.84%) |
Feb 17, 2021 | 6.500 | 7.010 | 6.340 | 7.010 | 1,772 | +0.51(+7.85%) |
Feb 16, 2021 | 7.010 | 7.010 | 6.500 | 6.500 | 472 | -0.50(-7.14%) |
Feb 12, 2021 | 7.000 | 7.280 | 7.000 | 7.000 | 12,000 | +0.00(+0.00%) |
Feb 11, 2021 | 6.000 | 8.500 | 6.000 | 7.000 | 83,150 | +1.00(+16.67%) |
Feb 10, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 478 | -0.25(-4.00%) |
Feb 09, 2021 | 3.800 | 6.500 | 3.800 | 6.250 | 13,220 | +1.25(+25.00%) |
Feb 08, 2021 | 5.000 | 5.000 | 5.000 | 166 | +0.00(+0.00%) | |
Feb 05, 2021 | 4.000 | 5.000 | 4.000 | 5.000 | 5,200 | +1.20(+31.58%) |
Feb 04, 2021 | 4.500 | 5.000 | 3.800 | 3.800 | 10,322 | -0.10(-2.56%) |
Feb 03, 2021 | 4.000 | 4.500 | 3.900 | 3.900 | 1,225 | -0.10(-2.50%) |
Feb 02, 2021 | 4.000 | 4.000 | 4.000 | 10 | +0.00(+0.00%) | |
Feb 01, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 579 | +0.00(+0.00%) |
Jan 29, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | +0.00(+0.00%) |
Jan 28, 2021 | 4.750 | 5.000 | 4.000 | 4.000 | 1,928 | -1.00(-20.00%) |
Jan 27, 2021 | 3.830 | 6.250 | 3.620 | 5.000 | 4,610 | +0.98(+24.38%) |
Jan 26, 2021 | 4.000 | 4.020 | 4.000 | 4.020 | 603 | +0.02(+0.50%) |
Jan 25, 2021 | 4.500 | 4.500 | 4.000 | 4.000 | 950 | +0.00(+0.00%) |
Jan 22, 2021 | 4.050 | 4.050 | 4.000 | 4.000 | 700 | +0.00(+0.00%) |
Jan 21, 2021 | 4.000 | 4.010 | 4.000 | 4.000 | 2,796 | +0.25(+6.67%) |
Jan 20, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 424 | -0.45(-10.71%) |
Jan 19, 2021 | 3.600 | 4.200 | 3.600 | 4.200 | 4,648 | +0.96(+29.63%) |
Jan 15, 2021 | 4.000 | 4.410 | 3.240 | 3.240 | 6,700 | -0.36(-10.00%) |
Jan 14, 2021 | 3.800 | 4.180 | 3.600 | 3.600 | 664 | -0.20(-5.26%) |
Jan 13, 2021 | 4.200 | 4.200 | 3.650 | 3.800 | 6,210 | -0.40(-9.52%) |
Jan 12, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 559 | +0.00(+0.00%) |
Jan 11, 2021 | 4.200 | 4.200 | 4.200 | 25 | +0.00(+0.00%) | |
Jan 08, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 300 | +0.00(+0.00%) |
Jan 07, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 104 | -0.25(-5.62%) |
Jan 06, 2021 | 4.440 | 4.450 | 4.440 | 4.450 | 270 | +0.27(+6.46%) |
Jan 05, 2021 | 4.650 | 4.650 | 3.750 | 4.180 | 6,014 | +0.58(+16.11%) |
Jan 04, 2021 | 4.700 | 4.700 | 2.000 | 3.600 | 23,637 | -1.10(-23.40%) |
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 7,306 | +0.03(+0.64%) | |
Dec 30, 2020 | 4.400 | 5.250 | 4.400 | 4.670 | 7,306 | +0.15(+3.32%) |
Dec 29, 2020 | 4.240 | 4.520 | 4.240 | 4.520 | 10,471 | +0.12(+2.73%) |
Dec 28, 2020 | 4.250 | 4.400 | 4.250 | 4.400 | 6,335 | +0.25(+6.02%) |
Dec 24, 2020 | 4.340 | 4.340 | 4.100 | 4.150 | 9,000 | -0.18(-4.16%) |
Dec 23, 2020 | 4.330 | 5.250 | 4.330 | 4.330 | 8,162 | -0.12(-2.70%) |
Dec 22, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 2,284 | -0.55(-11.00%) |
Dec 21, 2020 | 4.150 | 5.000 | 4.100 | 5.000 | 3,519 | -0.20(-3.85%) |
Dec 18, 2020 | 4.350 | 5.200 | 4.350 | 5.200 | 4,600 | +0.90(+20.93%) |
Dec 17, 2020 | 4.150 | 4.300 | 4.150 | 4.300 | 498 | +0.15(+3.61%) |
Dec 16, 2020 | 4.100 | 4.150 | 4.100 | 4.150 | 3,164 | +0.15(+3.75%) |
Dec 15, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 970 | +0.00(+0.00%) |
Dec 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 2,316 | +0.00(+0.00%) |
Dec 11, 2020 | 4.000 | 4.150 | 4.000 | 4.000 | 3,200 | -0.08(-1.96%) |
Dec 10, 2020 | 3.950 | 4.080 | 3.950 | 4.080 | 1,021 | +0.08(+2.00%) |
Dec 09, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 8,636 | +0.00(+0.00%) |
Dec 08, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,197 | +0.47(+13.31%) |
Dec 07, 2020 | 4.020 | 4.020 | 3.530 | 3.530 | 3,916 | -0.48(-11.97%) |
Dec 04, 2020 | 4.020 | 4.020 | 4.010 | 4.010 | 600 | -0.24(-5.65%) |
Dec 03, 2020 | 4.060 | 4.250 | 4.010 | 4.250 | 3,796 | +0.19(+4.68%) |
Dec 02, 2020 | 4.060 | 4.600 | 4.060 | 4.060 | 5,926 | -0.19(-4.47%) |
Dec 01, 2020 | 4.450 | 4.450 | 4.150 | 4.250 | 2,673 | -0.19(-4.28%) |
Nov 30, 2020 | 4.400 | 4.440 | 4.400 | 4.440 | 2,994 | +0.19(+4.47%) |
Nov 25, 2020 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 4.200 | 4.250 | 4.200 | 4.250 | 729 | -0.20(-4.49%) |
Nov 23, 2020 | 4.400 | 4.450 | 4.400 | 4.450 | 1,298 | +0.12(+2.77%) |
Nov 20, 2020 | 4.330 | 4.330 | 4.330 | 4.330 | 200 | -0.27(-5.87%) |
Nov 18, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Nov 17, 2020 | 4.500 | 4.500 | 4.500 | 42 | +0.00(+0.00%) | |
Nov 16, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 470 | -0.20(-4.26%) |
Nov 13, 2020 | 4.800 | 4.800 | 4.690 | 4.700 | 1,000 | -0.10(-2.08%) |
Nov 12, 2020 | 4.800 | 4.800 | 4.800 | 1 | +0.00(+0.00%) | |
Nov 11, 2020 | 4.800 | 4.800 | 4.800 | 4.800 | 674 | -0.30(-5.88%) |
Nov 10, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 876 | +0.30(+6.25%) |
Nov 09, 2020 | 4.800 | 5.100 | 4.800 | 4.800 | 2,037 | -0.30(-5.88%) |
Nov 06, 2020 | 4.500 | 5.500 | 4.500 | 5.100 | 78,000 | +0.60(+13.33%) |
Nov 05, 2020 | 4.250 | 4.500 | 4.250 | 4.500 | 2,976 | +0.20(+4.65%) |
Nov 04, 2020 | 4.500 | 4.500 | 4.300 | 4.300 | 6,552 | +0.00(+0.00%) |
Nov 03, 2020 | 5.000 | 5.000 | 4.300 | 4.300 | 5,637 | -0.45(-9.47%) |
Nov 02, 2020 | 4.800 | 4.800 | 4.750 | 4.750 | 390 | -0.35(-6.86%) |
Oct 30, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.70(+15.91%) |
Oct 29, 2020 | 4.400 | 4.400 | 4.350 | 4.400 | 712 | +0.00(+0.00%) |
Oct 28, 2020 | 4.350 | 4.400 | 4.350 | 4.400 | 958 | -0.20(-4.35%) |
Oct 27, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 514 | -0.25(-5.15%) |
Oct 26, 2020 | 5.000 | 5.100 | 4.750 | 4.850 | 94,489 | -0.25(-4.90%) |
Oct 23, 2020 | 4.500 | 5.100 | 4.300 | 5.100 | 5,100 | +1.10(+27.50%) |
Oct 22, 2020 | 4.100 | 4.100 | 4.000 | 4.000 | 726 | -0.30(-6.98%) |
Oct 21, 2020 | 4.300 | 4.300 | 4.300 | 83 | +0.00(+0.00%) | |
Oct 20, 2020 | 4.300 | 4.300 | 4.300 | 4.300 | 7,557 | +0.00(+0.00%) |
Oct 19, 2020 | 4.500 | 4.500 | 4.100 | 4.300 | 5,166 | -0.35(-7.53%) |
Oct 16, 2020 | 4.500 | 4.650 | 4.500 | 4.650 | 900 | -0.15(-3.12%) |
Oct 15, 2020 | 4.650 | 4.800 | 4.650 | 4.800 | 4,514 | +0.00(+0.00%) |
Oct 14, 2020 | 5.000 | 5.000 | 4.500 | 4.800 | 9,812 | +0.20(+4.35%) |
Oct 13, 2020 | 4.500 | 5.500 | 4.300 | 4.600 | 3,930 | -0.40(-8.00%) |
Oct 12, 2020 | 4.500 | 5.000 | 4.500 | 5.000 | 297 | +0.00(+0.00%) |
Oct 09, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Oct 08, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 12,288 | +0.00(+0.00%) |
Oct 07, 2020 | 5.250 | 5.500 | 5.000 | 5.000 | 2,764 | +0.00(+0.00%) |
Oct 06, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 3,078 | +0.40(+8.70%) |
Oct 05, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 116 | -0.65(-12.38%) |
Oct 02, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 25,000 | +0.25(+5.00%) |
Oct 01, 2020 | 4.500 | 5.100 | 4.500 | 5.000 | 815 | -0.25(-4.76%) |
Sep 30, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 481 | +0.23(+4.58%) |
Sep 29, 2020 | 4.500 | 5.050 | 4.500 | 5.020 | 76,326 | +0.72(+16.74%) |
Sep 28, 2020 | 4.650 | 4.650 | 4.300 | 4.300 | 1,017 | -0.95(-18.10%) |
Sep 24, 2020 | 5.250 | 5.250 | 5.250 | 0 | -1.05(-16.67%) | |
Sep 22, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.20(+3.28%) | |
Sep 21, 2020 | 5.750 | 6.100 | 5.750 | 6.100 | 201 | -0.15(-2.40%) |
Sep 18, 2020 | 6.900 | 7.100 | 6.250 | 6.250 | 15,100 | -0.25(-3.85%) |
Sep 17, 2020 | 5.500 | 6.700 | 4.250 | 6.500 | 23,867 | +1.25(+23.81%) |
Sep 16, 2020 | 2.825 | 5.425 | 2.825 | 5.250 | 6,017 | -0.10(-1.87%) |
Sep 15, 2020 | 4.750 | 6.000 | 4.750 | 5.350 | 12,947 | +1.90(+55.07%) |
Sep 14, 2020 | 2.550 | 4.600 | 2.450 | 3.450 | 42,203 | +0.85(+32.69%) |
Sep 11, 2020 | 1.600 | 2.750 | 1.600 | 2.600 | 10,800 | +1.10(+73.33%) |
Sep 10, 2020 | 1.500 | 2.500 | 1.500 | 1.500 | 1,328 | +0.25(+20.00%) |