Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.420 | 6.530 | 6.420 | 6.530 | 317 | -0.01(-0.15%) |
Mar 30, 2021 | 6.720 | 6.720 | 6.540 | 6.540 | 4,183 | -0.26(-3.82%) |
Mar 29, 2021 | 6.800 | 6.850 | 6.700 | 6.800 | 1,897 | +0.17(+2.56%) |
Mar 26, 2021 | 6.660 | 6.740 | 6.560 | 6.630 | 3,400 | +0.09(+1.38%) |
Mar 25, 2021 | 6.500 | 6.550 | 6.400 | 6.540 | 4,895 | +0.55(+9.18%) |
Mar 24, 2021 | 5.990 | 5.990 | 5.990 | 95 | +0.00(+0.00%) | |
Mar 23, 2021 | 5.880 | 5.990 | 5.880 | 5.990 | 85,370 | -0.16(-2.60%) |
Mar 18, 2021 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) | |
Mar 17, 2021 | 6.330 | 6.330 | 6.105 | 6.200 | 1,590 | +0.36(+6.07%) |
Mar 16, 2021 | 5.845 | 5.845 | 5.845 | 5.845 | 120 | +0.19(+3.29%) |
Mar 15, 2021 | 5.659 | 5.659 | 5.659 | 80 | +0.00(+0.00%) | |
Mar 12, 2021 | 5.659 | 5.659 | 5.659 | 10 | +0.00(+0.00%) | |
Mar 11, 2021 | 5.465 | 5.465 | 5.659 | 90,000 | +0.19(+3.54%) | |
Mar 10, 2021 | 5.465 | 5.465 | 5.465 | 50 | +0.00(+0.00%) | |
Mar 09, 2021 | 5.465 | 5.465 | 5.465 | 5.465 | 171 | +0.18(+3.50%) |
Mar 08, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 289 | -0.49(-8.49%) |
Mar 05, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 600 | +0.27(+4.91%) |
Mar 04, 2021 | 5.500 | 5.560 | 5.500 | 5.500 | 22,955 | -0.40(-6.78%) |
Mar 02, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.03(-0.57%) | |
Mar 01, 2021 | 5.934 | 5.934 | 5.934 | 5.934 | 300 | +0.23(+4.11%) |
Feb 26, 2021 | 5.860 | 5.860 | 5.700 | 5.700 | 4,000 | -0.40(-6.56%) |
Feb 25, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 400 | +0.05(+0.83%) |
Feb 24, 2021 | 6.000 | 6.140 | 6.000 | 6.050 | 4,778 | +0.05(+0.83%) |
Feb 23, 2021 | 6.250 | 6.250 | 6.000 | 6.000 | 433 | -0.35(-5.51%) |
Feb 22, 2021 | 6.350 | 6.450 | 6.350 | 6.350 | 519 | -0.30(-4.51%) |
Feb 19, 2021 | 6.650 | 6.650 | 6.650 | 10 | +0.00(+0.00%) | |
Feb 18, 2021 | 6.665 | 6.930 | 6.615 | 6.650 | 2,785 | -0.27(-3.90%) |
Feb 17, 2021 | 6.800 | 6.920 | 6.712 | 6.920 | 10,380 | +0.11(+1.63%) |
Feb 16, 2021 | 6.809 | 6.809 | 6.600 | 6.809 | 3,200 | -0.08(-1.18%) |
Feb 12, 2021 | 6.890 | 6.890 | 6.890 | 6.890 | 200 | +0.00(+0.07%) |
Feb 11, 2021 | 6.890 | 6.890 | 6.740 | 6.885 | 772 | -0.04(-0.65%) |
Feb 10, 2021 | 6.750 | 6.930 | 6.750 | 6.930 | 1,600 | +0.23(+3.43%) |
Feb 09, 2021 | 6.815 | 6.815 | 6.700 | 6.700 | 1,568 | +0.12(+1.82%) |
Feb 08, 2021 | 6.490 | 6.580 | 6.490 | 6.580 | 1,075 | +0.25(+3.95%) |
Feb 05, 2021 | 6.330 | 6.330 | 6.330 | 6.330 | 700 | +0.07(+1.12%) |
Feb 04, 2021 | 6.250 | 6.260 | 6.250 | 6.260 | 3,199 | -0.25(-3.91%) |
Feb 03, 2021 | 6.625 | 6.625 | 6.515 | 6.515 | 674 | -0.14(-2.03%) |
Feb 02, 2021 | 6.720 | 6.720 | 6.650 | 6.650 | 516 | +0.26(+4.07%) |
Feb 01, 2021 | 6.390 | 6.390 | 6.390 | 110 | +0.00(+0.00%) | |
Jan 29, 2021 | 6.120 | 6.390 | 6.120 | 6.390 | 400 | +0.34(+5.62%) |
Jan 28, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 11,748 | -0.16(-2.58%) |
Jan 27, 2021 | 6.270 | 6.400 | 6.160 | 6.210 | 5,088 | -0.33(-5.12%) |
Jan 26, 2021 | 6.605 | 6.650 | 6.420 | 6.545 | 2,490 | -0.13(-2.02%) |
Jan 25, 2021 | 6.500 | 6.680 | 6.500 | 6.680 | 600 | +0.15(+2.30%) |
Jan 22, 2021 | 6.740 | 6.740 | 6.530 | 6.530 | 900 | -0.55(-7.77%) |
Jan 21, 2021 | 7.080 | 7.080 | 7.080 | 43 | +0.00(+0.00%) | |
Jan 20, 2021 | 7.080 | 7.080 | 7.080 | 7.080 | 200 | +0.05(+0.71%) |
Jan 19, 2021 | 7.030 | 7.030 | 7.030 | 7.030 | 301 | +0.59(+9.16%) |
Jan 15, 2021 | 6.440 | 6.440 | 6.440 | 50 | +0.00(+0.00%) | |
Jan 14, 2021 | 6.340 | 6.440 | 6.340 | 6.440 | 901 | +0.09(+1.42%) |
Jan 13, 2021 | 6.355 | 6.427 | 6.350 | 6.350 | 1,058 | -0.21(-3.13%) |
Jan 12, 2021 | 6.640 | 6.650 | 6.555 | 6.555 | 1,392 | -0.10(-1.43%) |
Jan 11, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 975 | -0.24(-3.48%) |
Jan 08, 2021 | 6.890 | 6.890 | 6.890 | 6.890 | 1,500 | -0.05(-0.72%) |
Jan 07, 2021 | 7.010 | 7.010 | 6.900 | 6.940 | 2,946 | -0.13(-1.84%) |
Jan 06, 2021 | 7.070 | 7.190 | 7.070 | 7.070 | 754 | +0.23(+3.36%) |
Jan 04, 2021 | 6.840 | 6.840 | 6.840 | 0 | -0.02(-0.22%) | |
Dec 31, 2020 | 6.855 | 6.855 | 6.855 | 50 | +0.32(+4.85%) | |
Dec 30, 2020 | 6.538 | 6.538 | 6.538 | 50 | +0.00(+0.00%) | |
Dec 29, 2020 | 6.545 | 6.610 | 6.538 | 6.538 | 1,074 | -0.23(-3.43%) |
Dec 28, 2020 | 6.770 | 6.770 | 6.770 | 6.770 | 977 | +0.39(+6.20%) |
Dec 24, 2020 | 6.450 | 6.450 | 6.340 | 6.375 | 20,100 | -0.08(-1.16%) |
Dec 23, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 6,022 | +0.29(+4.79%) |
Dec 22, 2020 | 6.155 | 6.155 | 6.155 | 6.155 | 2,003 | +0.10(+1.57%) |
Dec 21, 2020 | 6.390 | 6.390 | 6.060 | 6.060 | 2,310 | +0.10(+1.76%) |
Dec 18, 2020 | 6.050 | 6.050 | 5.955 | 5.955 | 16,600 | -0.04(-0.75%) |
Dec 17, 2020 | 6.000 | 6.070 | 6.000 | 6.000 | 1,281 | -0.20(-3.23%) |
Dec 16, 2020 | 6.350 | 6.350 | 6.080 | 6.200 | 1,692 | -0.14(-2.21%) |
Dec 15, 2020 | 6.100 | 6.340 | 6.100 | 6.340 | 3,707 | +0.59(+10.26%) |
Dec 14, 2020 | 5.965 | 5.965 | 5.750 | 5.750 | 300 | +0.06(+1.05%) |
Dec 10, 2020 | 5.690 | 5.690 | 5.690 | 0 | +0.09(+1.61%) | |
Dec 09, 2020 | 5.550 | 5.600 | 5.550 | 5.600 | 468 | -0.04(-0.80%) |
Dec 08, 2020 | 5.530 | 5.645 | 5.530 | 5.645 | 10,677 | +0.27(+5.12%) |
Dec 07, 2020 | 5.370 | 5.370 | 5.370 | 5.370 | 678 | -0.32(-5.62%) |
Dec 04, 2020 | 5.600 | 5.690 | 5.600 | 5.690 | 1,800 | +0.12(+2.15%) |
Dec 03, 2020 | 5.515 | 5.570 | 5.515 | 5.570 | 2,524 | +0.14(+2.48%) |
Dec 02, 2020 | 5.435 | 5.435 | 5.435 | 5.435 | 150 | -0.18(-3.21%) |
Dec 01, 2020 | 5.615 | 5.615 | 5.615 | 5.615 | 1,112 | +0.17(+3.03%) |
Nov 30, 2020 | 5.500 | 5.500 | 5.450 | 5.450 | 401 | -0.28(-4.89%) |
Nov 27, 2020 | 5.595 | 5.730 | 5.595 | 5.730 | 1,900 | +0.36(+6.70%) |
Nov 25, 2020 | 5.600 | 5.600 | 5.370 | 5.370 | 1,900 | -0.48(-8.21%) |
Nov 24, 2020 | 5.920 | 5.920 | 5.850 | 5.850 | 1,103 | -0.07(-1.18%) |
Nov 23, 2020 | 5.830 | 6.040 | 5.830 | 5.920 | 4,865 | -0.08(-1.25%) |
Nov 20, 2020 | 6.100 | 6.100 | 5.850 | 5.995 | 3,000 | -0.20(-3.15%) |
Nov 19, 2020 | 6.190 | 6.190 | 6.190 | 6.190 | 265 | +0.39(+6.72%) |
Nov 18, 2020 | 5.800 | 5.800 | 5.800 | 12 | +0.00(+0.00%) | |
Nov 17, 2020 | 5.705 | 5.800 | 5.705 | 5.800 | 2,250 | +0.06(+1.05%) |
Nov 16, 2020 | 5.650 | 5.740 | 5.650 | 5.740 | 6,270 | +0.24(+4.36%) |
Nov 13, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.03(+0.46%) |
Nov 12, 2020 | 5.475 | 5.475 | 5.475 | 5.475 | 200 | +0.18(+3.40%) |
Nov 11, 2020 | 5.295 | 5.295 | 5.295 | 5.295 | 1,284 | -0.63(-10.71%) |
Nov 10, 2020 | 5.930 | 5.930 | 5.930 | 115 | +0.00(+0.00%) | |
Nov 09, 2020 | 5.800 | 5.930 | 5.800 | 5.930 | 5,030 | +0.11(+1.88%) |
Nov 06, 2020 | 5.490 | 5.490 | 5.820 | 34,710 | +0.33(+6.02%) | |
Nov 05, 2020 | 5.490 | 5.490 | 5.490 | 5.490 | 247 | +0.13(+2.43%) |
Nov 04, 2020 | 5.410 | 5.410 | 5.360 | 5.360 | 200 | +0.21(+4.08%) |
Nov 03, 2020 | 5.150 | 5.150 | 5.150 | 60 | +0.00(+0.00%) | |
Nov 02, 2020 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | -0.01(-0.19%) |
Oct 30, 2020 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | -0.16(-3.01%) |
Oct 29, 2020 | 5.190 | 5.320 | 5.190 | 5.320 | 11,456 | +0.21(+4.11%) |
Oct 27, 2020 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Oct 26, 2020 | 5.110 | 5.110 | 5.110 | 5 | +0.00(+0.00%) | |
Oct 23, 2020 | 5.110 | 5.110 | 5.110 | 70 | +0.00(+0.00%) | |
Oct 22, 2020 | 5.110 | 5.110 | 5.110 | 5.110 | 1,065 | +0.09(+1.79%) |
Oct 20, 2020 | 5.020 | 5.020 | 5.020 | 0 | +0.17(+3.51%) | |
Oct 16, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | -0.10(-2.02%) |
Oct 14, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.15(-2.94%) |
Oct 13, 2020 | 5.100 | 5.100 | 5.100 | 2 | +0.00(+0.00%) | |
Oct 12, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.50(+10.87%) |
Oct 08, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Oct 02, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.01(+0.22%) | |
Oct 01, 2020 | 4.675 | 4.675 | 4.590 | 4.590 | 1,150 | +0.11(+2.46%) |
Sep 30, 2020 | 4.480 | 4.480 | 4.480 | 58 | +0.00(+0.00%) | |
Sep 29, 2020 | 4.480 | 4.480 | 4.480 | 1 | +0.00(+0.00%) | |
Sep 24, 2020 | 4.480 | 4.480 | 4.480 | 0 | -0.06(-1.30%) | |
Sep 22, 2020 | 4.539 | 4.539 | 4.539 | 0 | -0.41(-8.30%) | |
Sep 21, 2020 | 4.950 | 4.950 | 4.950 | 5 | +0.00(+0.00%) | |
Sep 18, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 400 | +0.75(+17.86%) |
Sep 17, 2020 | 4.200 | 4.200 | 4.200 | 5 | +0.00(+0.00%) | |
Sep 14, 2020 | 4.200 | 4.200 | 4.200 | 0 | +0.17(+4.19%) | |
Sep 09, 2020 | 4.031 | 4.031 | 4.031 | 0 | -0.07(-1.68%) | |
Sep 08, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.18(-4.09%) |
Sep 03, 2020 | 4.275 | 4.275 | 4.275 | 0 | -0.01(-0.35%) | |
Sep 02, 2020 | 4.290 | 4.290 | 4.290 | 5 | +0.00(+0.00%) | |
Aug 31, 2020 | 4.290 | 4.290 | 4.290 | 0 | -0.23(-5.09%) | |
Aug 28, 2020 | 4.435 | 4.520 | 4.435 | 4.520 | 600 | +0.11(+2.61%) |
Aug 27, 2020 | 4.365 | 4.405 | 4.365 | 4.405 | 3,060 | -0.02(-0.56%) |
Aug 26, 2020 | 4.430 | 4.430 | 4.430 | 75 | +0.00(+0.00%) | |
Aug 25, 2020 | 4.430 | 4.500 | 4.430 | 4.430 | 3,101 | +0.13(+3.02%) |
Aug 24, 2020 | 4.300 | 4.300 | 4.300 | 4.300 | 1,013 | +0.16(+3.74%) |
Aug 21, 2020 | 4.145 | 4.145 | 4.145 | 4.145 | 100 | -0.00(-0.08%) |
Aug 20, 2020 | 4.148 | 4.148 | 4.148 | 4.148 | 161 | -0.02(-0.52%) |
Aug 19, 2020 | 4.170 | 4.170 | 4.170 | 4.170 | 402 | -0.10(-2.34%) |
Aug 18, 2020 | 4.270 | 4.270 | 4.270 | 29 | +0.00(+0.00%) | |
Aug 17, 2020 | 4.190 | 4.280 | 4.190 | 4.270 | 958 | +0.47(+12.37%) |
Aug 14, 2020 | 3.800 | 3.800 | 3.800 | 2 | +0.00(+0.00%) | |
Aug 13, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.02(+0.54%) |
Aug 12, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 324 | -0.06(-1.57%) |
Aug 11, 2020 | 3.640 | 3.845 | 3.640 | 3.840 | 3,381 | +0.43(+12.61%) |
Aug 07, 2020 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.16%) | |
Aug 06, 2020 | 3.500 | 3.505 | 3.450 | 3.485 | 1,200 | +0.01(+0.25%) |
Aug 05, 2020 | 3.476 | 3.476 | 3.476 | 3.476 | 100 | +0.15(+4.40%) |
Aug 04, 2020 | 3.280 | 3.330 | 3.280 | 3.330 | 1,000 | -0.07(-2.06%) |
Aug 03, 2020 | 3.245 | 3.400 | 3.245 | 3.400 | 280 | +0.18(+5.59%) |
Jul 31, 2020 | 3.220 | 3.220 | 3.220 | 3.220 | 1,200 | -0.08(-2.42%) |
Jul 30, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.02(+0.61%) |
Jul 29, 2020 | 3.280 | 3.280 | 3.280 | 20 | +0.00(+0.00%) | |
Jul 28, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 4,010 | +0.08(+2.50%) |
Jul 27, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 110 | -0.05(-1.54%) |
Jul 23, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.13(+4.17%) | |
Jul 17, 2020 | 3.120 | 3.120 | 3.120 | 0 | +0.06(+1.96%) | |
Jul 16, 2020 | 3.100 | 3.100 | 3.060 | 3.060 | 385 | -0.05(-1.61%) |
Jul 14, 2020 | 3.110 | 3.110 | 3.110 | 0 | -0.16(-4.89%) | |
Jul 13, 2020 | 3.200 | 3.270 | 3.200 | 3.270 | 6,293 | +0.07(+2.19%) |
Jul 10, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.24(-6.98%) |
Jul 09, 2020 | 3.400 | 3.440 | 3.400 | 3.440 | 722 | +0.25(+7.67%) |
Jul 06, 2020 | 3.195 | 3.195 | 3.195 | 0 | +0.00(+0.00%) | |
Jul 01, 2020 | 3.195 | 3.195 | 3.195 | 0 | -0.10(-2.89%) | |
Jun 30, 2020 | 3.290 | 3.290 | 3.290 | 18 | +0.00(+0.00%) | |
Jun 24, 2020 | 3.290 | 3.290 | 3.290 | 0 | -0.01(-0.30%) | |
Jun 23, 2020 | 3.300 | 3.300 | 3.300 | 10 | +0.00(+0.00%) | |
Jun 22, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.08(-2.37%) |
Jun 19, 2020 | 3.380 | 3.380 | 3.380 | 3.380 | 300 | +0.12(+3.84%) |
Jun 18, 2020 | 3.255 | 3.255 | 3.255 | 3.255 | 100 | -0.02(-0.46%) |
Jun 17, 2020 | 3.270 | 3.270 | 3.270 | 10 | +0.00(+0.00%) | |
Jun 11, 2020 | 3.270 | 3.270 | 3.270 | 0 | +0.13(+4.14%) | |
Jun 10, 2020 | 3.140 | 3.140 | 3.140 | 3.140 | 150 | -0.25(-7.37%) |
Jun 08, 2020 | 3.390 | 3.390 | 3.390 | 0 | -0.17(-4.78%) | |
Jun 04, 2020 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 3.560 | 3.560 | 3.560 | 0 | +0.25(+7.55%) | |
Jun 01, 2020 | 3.260 | 3.310 | 3.260 | 3.310 | 3,013 | +0.01(+0.30%) |
May 26, 2020 | 3.300 | 3.300 | 3.300 | 0 | +0.07(+2.33%) | |
May 22, 2020 | 3.225 | 3.225 | 3.225 | 3.225 | 100 | -0.07(-2.27%) |
May 21, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 250 | -0.08(-2.37%) |
May 19, 2020 | 3.380 | 3.380 | 3.380 | 0 | +0.11(+3.36%) | |
May 12, 2020 | 3.270 | 3.270 | 3.270 | 0 | -0.11(-3.37%) | |
May 11, 2020 | 3.220 | 3.440 | 3.220 | 3.384 | 353 | +0.17(+5.42%) |
May 08, 2020 | 3.210 | 3.210 | 3.210 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 3.210 | 3.210 | 3.210 | 0 | +0.19(+6.29%) | |
May 05, 2020 | 3.020 | 3.020 | 3.020 | 50 | +0.00(+0.00%) | |
May 04, 2020 | 3.020 | 3.020 | 3.020 | 3.020 | 308 | -0.14(-4.43%) |
May 01, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.17(+5.69%) |
Apr 30, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | -0.23(-7.14%) |
Apr 29, 2020 | 3.160 | 3.220 | 3.160 | 3.220 | 600 | +0.36(+12.59%) |
Apr 27, 2020 | 2.860 | 2.860 | 2.860 | 0 | +0.02(+0.70%) | |
Apr 23, 2020 | 2.840 | 2.840 | 2.840 | 0 | -0.16(-5.33%) | |
Apr 22, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 2,047 | -0.19(-5.96%) |
Apr 20, 2020 | 3.190 | 3.190 | 3.190 | 0 | +0.01(+0.31%) | |
Apr 16, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.13(+4.26%) | |
Apr 15, 2020 | 3.050 | 3.050 | 3.050 | 42 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Apr 08, 2020 | 2.950 | 2.950 | 2.950 | 61 | +0.00(+0.00%) | |
Apr 07, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.20(+7.27%) |
Apr 06, 2020 | 2.620 | 2.750 | 2.620 | 2.750 | 50,200 | +0.06(+2.23%) |
Apr 02, 2020 | 2.690 | 2.690 | 2.690 | 0 | -0.03(-1.10%) |