Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.882 | 3.882 | 3.882 | 1,521 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.882 | 3.900 | 3.882 | 3.882 | 1,521 | -0.02(-0.46%) |
Dec 29, 2020 | 3.866 | 3.900 | 3.866 | 3.900 | 850 | +0.25(+6.92%) |
Dec 28, 2020 | 3.647 | 3.647 | 3.647 | 10 | +0.00(+0.00%) | |
Dec 24, 2020 | 3.791 | 3.791 | 3.647 | 3.647 | 2,000 | -0.22(-5.72%) |
Dec 23, 2020 | 3.878 | 3.950 | 3.850 | 3.869 | 3,438 | -0.13(-3.28%) |
Dec 22, 2020 | 3.750 | 4.000 | 3.750 | 4.000 | 810 | +0.20(+5.26%) |
Dec 21, 2020 | 3.904 | 3.950 | 3.800 | 3.800 | 610 | -0.36(-8.65%) |
Dec 18, 2020 | 4.040 | 4.160 | 3.992 | 4.160 | 1,300 | +0.11(+2.72%) |
Dec 17, 2020 | 4.114 | 4.150 | 4.044 | 4.050 | 1,760 | -0.04(-0.98%) |
Dec 16, 2020 | 4.074 | 4.200 | 4.027 | 4.090 | 11,822 | -0.29(-6.62%) |
Dec 15, 2020 | 4.380 | 4.380 | 4.360 | 4.380 | 920 | +0.12(+2.82%) |
Dec 14, 2020 | 4.261 | 4.360 | 4.230 | 4.260 | 5,707 | +0.00(+0.07%) |
Dec 11, 2020 | 4.360 | 4.440 | 4.257 | 4.257 | 700 | +0.13(+3.15%) |
Dec 10, 2020 | 4.120 | 4.148 | 4.120 | 4.127 | 4,100 | -0.14(-3.25%) |
Dec 08, 2020 | 4.266 | 4.266 | 4.266 | 0 | +0.12(+2.85%) | |
Dec 07, 2020 | 3.980 | 4.287 | 3.980 | 4.147 | 7,725 | +0.14(+3.43%) |
Dec 04, 2020 | 4.285 | 4.292 | 4.010 | 4.010 | 6,500 | -0.27(-6.27%) |
Dec 03, 2020 | 4.250 | 4.278 | 4.250 | 4.278 | 551 | +0.01(+0.30%) |
Dec 02, 2020 | 4.265 | 4.265 | 4.265 | 145 | +0.00(+0.00%) | |
Dec 01, 2020 | 4.320 | 4.360 | 4.195 | 4.265 | 3,255 | -0.09(-2.17%) |
Nov 30, 2020 | 4.245 | 4.430 | 4.240 | 4.360 | 14,429 | +0.07(+1.63%) |
Nov 25, 2020 | 4.290 | 4.290 | 4.290 | 0 | +0.19(+4.73%) | |
Nov 24, 2020 | 4.250 | 4.250 | 3.990 | 4.096 | 3,288 | +0.28(+7.27%) |
Nov 23, 2020 | 3.823 | 3.963 | 3.701 | 3.819 | 6,400 | -0.09(-2.28%) |
Nov 20, 2020 | 4.050 | 4.050 | 3.900 | 3.908 | 4,500 | -1.58(-28.83%) |
Nov 19, 2020 | 3.900 | 5.490 | 3.900 | 5.490 | 7,557 | +1.54(+38.96%) |
Nov 18, 2020 | 4.002 | 4.060 | 3.942 | 3.951 | 1,540 | -0.12(-2.83%) |
Nov 17, 2020 | 4.030 | 4.066 | 3.900 | 4.066 | 855 | +0.00(+0.03%) |
Nov 16, 2020 | 4.400 | 4.400 | 4.065 | 4.065 | 6,064 | -0.33(-7.52%) |
Nov 13, 2020 | 4.465 | 4.550 | 4.395 | 4.395 | 28,000 | -0.03(-0.66%) |
Nov 12, 2020 | 4.381 | 4.439 | 4.381 | 4.424 | 8,820 | +0.21(+5.09%) |
Nov 11, 2020 | 4.120 | 4.210 | 4.120 | 4.210 | 2,633 | +0.23(+5.70%) |
Nov 10, 2020 | 3.983 | 3.983 | 3.983 | 3.983 | 560 | -0.22(-5.17%) |
Nov 09, 2020 | 3.865 | 4.220 | 3.865 | 4.200 | 22,781 | +0.04(+1.08%) |
Nov 06, 2020 | 4.240 | 4.240 | 4.150 | 4.155 | 3,700 | -0.07(-1.68%) |
Nov 05, 2020 | 3.773 | 4.226 | 3.773 | 4.226 | 2,117 | +0.48(+12.95%) |
Nov 04, 2020 | 3.722 | 3.741 | 3.722 | 3.741 | 2,750 | -0.02(-0.57%) |
Nov 03, 2020 | 3.900 | 3.900 | 3.763 | 3.763 | 4,815 | -0.10(-2.54%) |
Nov 02, 2020 | 4.003 | 4.003 | 3.848 | 3.861 | 2,850 | -0.08(-1.92%) |
Oct 30, 2020 | 4.003 | 4.003 | 3.900 | 3.937 | 3,200 | -0.07(-1.72%) |
Oct 29, 2020 | 4.000 | 4.041 | 3.700 | 4.005 | 13,186 | +0.27(+7.10%) |
Oct 28, 2020 | 4.041 | 4.041 | 3.740 | 3.740 | 10,628 | -0.45(-10.64%) |
Oct 27, 2020 | 4.193 | 4.217 | 4.160 | 4.185 | 10,310 | +0.11(+2.68%) |
Oct 26, 2020 | 4.185 | 4.299 | 4.062 | 4.076 | 2,627 | -0.26(-6.06%) |
Oct 23, 2020 | 4.200 | 4.339 | 4.199 | 4.339 | 2,300 | -0.00(-0.12%) |
Oct 22, 2020 | 4.344 | 4.344 | 4.344 | 29 | +0.00(+0.00%) | |
Oct 21, 2020 | 4.500 | 4.500 | 4.336 | 4.344 | 50,207 | +0.28(+6.79%) |
Oct 20, 2020 | 4.134 | 4.134 | 4.068 | 4.068 | 5,120 | +0.06(+1.56%) |
Oct 19, 2020 | 4.324 | 4.324 | 4.005 | 4.005 | 1,372 | -0.36(-8.24%) |
Oct 16, 2020 | 4.224 | 4.365 | 4.063 | 4.365 | 17,800 | +0.02(+0.44%) |
Oct 15, 2020 | 4.377 | 4.400 | 4.344 | 4.346 | 2,496 | -0.26(-5.73%) |
Oct 14, 2020 | 4.647 | 4.700 | 4.488 | 4.610 | 56,904 | +0.00(+0.04%) |
Oct 13, 2020 | 4.500 | 4.611 | 4.497 | 4.608 | 18,557 | +0.32(+7.41%) |
Oct 12, 2020 | 4.500 | 4.500 | 4.290 | 4.290 | 2,325 | +0.02(+0.37%) |
Oct 09, 2020 | 4.121 | 4.274 | 4.121 | 4.274 | 1,600 | +0.17(+4.25%) |
Oct 08, 2020 | 3.981 | 4.110 | 3.981 | 4.100 | 78,424 | +0.06(+1.61%) |
Oct 07, 2020 | 4.110 | 4.110 | 3.960 | 4.035 | 2,606 | -0.08(-1.82%) |
Oct 06, 2020 | 4.200 | 4.200 | 4.021 | 4.110 | 30,716 | +0.29(+7.49%) |
Oct 05, 2020 | 3.780 | 3.824 | 3.756 | 3.824 | 1,189 | +0.01(+0.36%) |
Oct 02, 2020 | 4.010 | 4.252 | 3.690 | 3.810 | 28,400 | -0.09(-2.23%) |
Oct 01, 2020 | 3.196 | 3.904 | 3.196 | 3.897 | 26,625 | +0.86(+28.50%) |
Sep 30, 2020 | 3.065 | 3.065 | 3.033 | 3.033 | 6,690 | +0.06(+2.00%) |
Sep 29, 2020 | 2.995 | 2.995 | 2.973 | 2.973 | 1,100 | -0.02(-0.74%) |
Sep 28, 2020 | 3.060 | 3.060 | 2.995 | 2.995 | 1,332 | +0.02(+0.52%) |
Sep 25, 2020 | 2.997 | 2.997 | 2.956 | 2.980 | 1,400 | +0.16(+5.79%) |
Sep 24, 2020 | 2.757 | 2.817 | 2.757 | 2.817 | 900 | +0.18(+6.78%) |
Sep 23, 2020 | 2.644 | 2.707 | 2.571 | 2.638 | 5,920 | +0.11(+4.27%) |
Sep 22, 2020 | 2.600 | 2.627 | 2.530 | 2.530 | 3,000 | +0.00(+0.11%) |
Sep 21, 2020 | 2.516 | 2.613 | 2.516 | 2.527 | 2,150 | -0.07(-2.80%) |
Sep 18, 2020 | 2.600 | 2.600 | 2.600 | 12 | +0.00(+0.00%) | |
Sep 17, 2020 | 2.586 | 2.600 | 2.586 | 2.600 | 1,700 | -0.07(-2.65%) |
Sep 16, 2020 | 2.690 | 2.690 | 2.671 | 2.671 | 3,700 | -0.03(-1.19%) |
Sep 15, 2020 | 2.772 | 2.830 | 2.699 | 2.703 | 6,700 | +0.10(+3.74%) |
Sep 14, 2020 | 2.500 | 2.710 | 2.500 | 2.605 | 5,220 | +0.53(+25.70%) |
Sep 11, 2020 | 2.235 | 2.235 | 2.073 | 2.073 | 2,400 | -0.22(-9.60%) |
Sep 10, 2020 | 2.293 | 2.293 | 2.293 | 2.293 | 400 | +0.02(+1.09%) |
Sep 09, 2020 | 2.270 | 2.289 | 2.268 | 2.268 | 90,237 | -0.01(-0.33%) |
Sep 08, 2020 | 2.238 | 2.276 | 2.194 | 2.276 | 7,600 | +0.08(+3.72%) |
Sep 04, 2020 | 2.120 | 2.194 | 2.120 | 2.194 | 900 | -0.05(-2.02%) |
Sep 03, 2020 | 2.239 | 2.239 | 2.239 | 2.239 | 177 | +0.10(+4.80%) |
Sep 02, 2020 | 2.200 | 2.200 | 2.128 | 2.137 | 4,063 | -0.12(-5.41%) |
Sep 01, 2020 | 2.244 | 2.259 | 2.212 | 2.259 | 1,292 | +0.06(+2.67%) |
Aug 28, 2020 | 2.200 | 2.200 | 2.200 | 0 | -0.17(-7.34%) | |
Aug 27, 2020 | 2.374 | 2.374 | 2.374 | 2.374 | 170 | +0.10(+4.36%) |
Aug 26, 2020 | 2.275 | 2.275 | 2.275 | 2.275 | 867 | +0.03(+1.26%) |
Aug 25, 2020 | 2.250 | 2.250 | 2.247 | 2.247 | 1,500 | -0.08(-3.57%) |
Aug 24, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 1,900 | -0.02(-0.85%) |
Aug 21, 2020 | 2.373 | 2.373 | 2.350 | 2.350 | 2,600 | -0.05(-2.08%) |
Aug 20, 2020 | 2.450 | 2.450 | 2.400 | 2.400 | 1,425 | +0.06(+2.36%) |
Aug 19, 2020 | 2.313 | 2.345 | 2.290 | 2.345 | 600 | +0.03(+1.29%) |
Aug 17, 2020 | 2.315 | 2.315 | 2.315 | 0 | +0.09(+4.27%) | |
Aug 14, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 3,000 | +0.00(+0.00%) |
Aug 13, 2020 | 2.140 | 2.220 | 2.140 | 2.220 | 900 | +0.07(+3.40%) |
Aug 12, 2020 | 2.147 | 2.147 | 2.147 | 2.147 | 124 | +0.09(+4.37%) |
Aug 11, 2020 | 2.066 | 2.066 | 2.057 | 2.057 | 6,720 | +0.15(+7.71%) |
Aug 10, 2020 | 1.850 | 1.910 | 1.850 | 1.910 | 5,200 | -0.30(-13.66%) |
Aug 07, 2020 | 2.212 | 2.212 | 2.212 | 100 | +0.00(+0.00%) | |
Aug 06, 2020 | 2.306 | 2.335 | 2.050 | 2.212 | 9,362 | -0.09(-4.08%) |
Aug 05, 2020 | 2.200 | 2.307 | 2.200 | 2.307 | 1,525 | -0.01(-0.46%) |
Aug 04, 2020 | 2.320 | 2.320 | 2.317 | 2.317 | 15,449 | -0.00(-0.12%) |
Aug 03, 2020 | 2.320 | 2.320 | 2.320 | 2.320 | 6,030 | -0.01(-0.33%) |
Jul 31, 2020 | 2.320 | 2.328 | 2.320 | 2.328 | 1,100 | +0.08(+3.54%) |
Jul 30, 2020 | 2.248 | 2.248 | 2.248 | 2.248 | 150 | -0.08(-3.61%) |
Jul 29, 2020 | 2.325 | 2.332 | 2.325 | 2.332 | 1,022 | +0.09(+4.24%) |
Jul 27, 2020 | 2.238 | 2.238 | 2.238 | 0 | -0.04(-1.86%) | |
Jul 24, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 | -0.00(-0.09%) |
Jul 23, 2020 | 2.300 | 2.440 | 2.280 | 2.282 | 1,825 | -0.07(-3.02%) |
Jul 22, 2020 | 2.493 | 2.494 | 2.353 | 2.353 | 8,936 | -0.08(-3.47%) |
Jul 21, 2020 | 2.470 | 2.562 | 2.438 | 2.438 | 9,940 | +0.02(+0.72%) |
Jul 20, 2020 | 2.590 | 2.590 | 2.420 | 2.420 | 5,350 | -0.03(-1.11%) |
Jul 17, 2020 | 2.463 | 2.463 | 2.447 | 2.447 | 200 | -0.06(-2.38%) |
Jul 16, 2020 | 2.390 | 2.750 | 2.390 | 2.507 | 17,314 | +0.11(+4.68%) |
Jul 15, 2020 | 2.580 | 2.580 | 2.395 | 2.395 | 1,368 | +0.06(+2.79%) |
Jul 14, 2020 | 2.435 | 2.435 | 2.330 | 2.330 | 4,580 | -0.09(-3.62%) |
Jul 13, 2020 | 2.460 | 2.460 | 2.417 | 2.417 | 6,345 | +0.03(+1.15%) |
Jul 10, 2020 | 2.423 | 2.460 | 2.390 | 2.390 | 4,100 | +0.04(+1.70%) |
Jul 09, 2020 | 2.476 | 2.950 | 2.350 | 2.350 | 16,125 | -0.11(-4.50%) |
Jul 08, 2020 | 2.350 | 2.800 | 2.300 | 2.461 | 18,080 | -0.18(-6.82%) |
Jul 07, 2020 | 2.740 | 2.750 | 2.603 | 2.641 | 3,900 | -0.26(-8.93%) |
Jul 06, 2020 | 2.723 | 2.900 | 2.723 | 2.900 | 412 | +0.35(+13.73%) |
Jul 02, 2020 | 2.700 | 2.700 | 2.250 | 2.550 | 3,800 | -0.06(-2.30%) |
Jul 01, 2020 | 3.650 | 3.650 | 2.610 | 2.610 | 4,746 | +0.00(+0.06%) |
Jun 30, 2020 | 2.400 | 2.658 | 2.400 | 2.608 | 30,617 | +0.28(+11.95%) |
Jun 29, 2020 | 2.019 | 8.700 | 2.019 | 2.330 | 11,092 | +0.37(+18.58%) |
Jun 25, 2020 | 1.965 | 1.965 | 1.965 | 0 | +0.04(+2.34%) | |
Jun 24, 2020 | 1.900 | 1.920 | 1.900 | 1.920 | 2,400 | -0.07(-3.51%) |
Jun 23, 2020 | 1.985 | 1.990 | 1.963 | 1.990 | 1,161 | +0.10(+5.45%) |
Jun 22, 2020 | 1.828 | 1.887 | 1.828 | 1.887 | 1,106 | +0.17(+9.71%) |
Jun 19, 2020 | 1.613 | 1.726 | 1.500 | 1.720 | 7,100 | +0.13(+8.14%) |
Jun 18, 2020 | 1.591 | 1.591 | 1.591 | 1.591 | 200 | -0.01(-0.43%) |
Jun 17, 2020 | 1.597 | 1.597 | 1.597 | 1.597 | 1,001 | -0.07(-4.34%) |
Jun 15, 2020 | 1.670 | 1.670 | 1.670 | 0 | +0.09(+5.44%) | |
Jun 12, 2020 | 1.600 | 1.600 | 1.584 | 1.584 | 4,500 | +0.08(+5.63%) |
Jun 11, 2020 | 1.450 | 1.500 | 1.440 | 1.500 | 5,705 | +0.07(+4.65%) |
Jun 10, 2020 | 1.360 | 1.433 | 1.360 | 1.433 | 1,650 | +0.19(+15.69%) |
Jun 09, 2020 | 1.270 | 1.270 | 1.239 | 1.239 | 700 | -0.03(-2.32%) |
Jun 08, 2020 | 1.250 | 1.280 | 1.200 | 1.268 | 15,130 | -0.07(-5.46%) |
Jun 05, 2020 | 1.250 | 1.360 | 1.250 | 1.341 | 5,200 | +0.03(+2.59%) |
Jun 04, 2020 | 1.300 | 1.307 | 1.275 | 1.307 | 14,880 | +0.06(+4.62%) |
Jun 03, 2020 | 1.167 | 1.250 | 1.147 | 1.250 | 16,244 | -0.05(-3.88%) |
Jun 02, 2020 | 1.410 | 1.410 | 1.300 | 1.300 | 16,813 | -0.10(-7.14%) |
Jun 01, 2020 | 1.324 | 1.400 | 1.300 | 1.400 | 19,852 | +0.09(+6.71%) |
May 29, 2020 | 1.280 | 1.322 | 1.277 | 1.312 | 21,400 | +0.02(+1.71%) |
May 28, 2020 | 1.336 | 1.336 | 1.230 | 1.290 | 38,966 | -0.08(-5.85%) |
May 27, 2020 | 1.399 | 1.399 | 1.370 | 1.370 | 12,293 | -0.01(-0.42%) |
May 26, 2020 | 1.230 | 1.400 | 1.228 | 1.376 | 68,593 | +0.16(+12.99%) |
May 22, 2020 | 1.200 | 1.218 | 1.200 | 1.218 | 9,100 | +0.02(+1.47%) |
May 21, 2020 | 1.262 | 1.262 | 1.194 | 1.200 | 5,100 | +0.01(+0.84%) |
May 20, 2020 | 1.259 | 1.259 | 1.190 | 1.190 | 3,318 | -0.01(-0.83%) |
May 19, 2020 | 1.216 | 1.300 | 1.200 | 1.200 | 25,556 | +0.06(+5.29%) |
May 15, 2020 | 1.140 | 1.140 | 1.140 | 0 | +0.04(+3.61%) | |
May 14, 2020 | 1.050 | 1.140 | 1.050 | 1.100 | 8,000 | +0.08(+7.41%) |
May 13, 2020 | 0.8915 | 1.024 | 0.8915 | 1.024 | 3,200 | +0.14(+15.57%) |
May 12, 2020 | 0.7941 | 0.8861 | 0.7753 | 0.8861 | 7,200 | +0.29(+47.49%) |
May 08, 2020 | 0.6008 | 0.6008 | 0.6008 | 0 | +0.06(+11.36%) | |
May 01, 2020 | 0.5395 | 0.5395 | 0.5395 | 0 | -0.03(-5.35%) | |
Apr 24, 2020 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.02(+3.64%) | |
Apr 23, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 | +0.03(+6.12%) |
Apr 17, 2020 | 0.5183 | 0.5183 | 0.5183 | 0 | -0.01(-2.58%) | |
Apr 16, 2020 | 0.5259 | 0.5320 | 0.5259 | 0.5320 | 9,000 | -0.07(-11.33%) |
Apr 13, 2020 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.08(+14.59%) | |
Apr 09, 2020 | 0.5209 | 0.5236 | 0.5184 | 0.5236 | 11,100 | +0.09(+21.46%) |
Mar 31, 2020 | 0.4311 | 0.4311 | 0.4311 | 0 | -0.09(-16.76%) | |
Mar 27, 2020 | 0.5179 | 0.5179 | 0.5179 | 0 | -0.10(-16.79%) | |
Mar 05, 2020 | 0.6224 | 0.6224 | 0.6224 | 0 | -0.03(-3.95%) | |
Mar 02, 2020 | 0.6480 | 0.6480 | 0.6480 | 0 | -0.01(-1.89%) | |
Feb 28, 2020 | 0.6800 | 0.6800 | 0.6605 | 0.6605 | 130,900 | -0.06(-8.06%) |
Feb 24, 2020 | 0.7184 | 0.7184 | 0.7184 | 0 | -0.02(-2.58%) | |
Feb 21, 2020 | 0.7374 | 0.7374 | 0.7374 | 0.7374 | 1,000 | +0.08(+11.93%) |
Feb 18, 2020 | 0.6588 | 0.6588 | 0.6588 | 0 | +0.01(+1.86%) | |
Feb 14, 2020 | 0.6468 | 0.6468 | 0.6468 | 0.6468 | 100 | -0.03(-4.88%) |
Feb 11, 2020 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.10(+16.98%) | |
Feb 07, 2020 | 0.5813 | 0.5813 | 0.5813 | 0 | -0.04(-6.74%) |