Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.172 | 2.185 | 2.156 | 2.156 | 945 | +0.01(+0.30%) |
Mar 30, 2021 | 1.995 | 2.150 | 1.995 | 2.150 | 892 | +0.06(+2.87%) |
Mar 29, 2021 | 2.096 | 2.118 | 2.090 | 2.090 | 2,385 | -0.00(-0.21%) |
Mar 26, 2021 | 1.988 | 2.110 | 1.977 | 2.094 | 7,300 | -0.02(-0.74%) |
Mar 25, 2021 | 2.099 | 2.270 | 1.866 | 2.110 | 9,799 | -0.13(-5.89%) |
Mar 24, 2021 | 2.400 | 2.400 | 2.242 | 2.242 | 6,121 | -0.06(-2.70%) |
Mar 23, 2021 | 2.600 | 2.680 | 2.300 | 2.304 | 9,069 | -0.38(-14.02%) |
Mar 22, 2021 | 2.297 | 2.680 | 2.250 | 2.680 | 1,495 | +0.33(+13.84%) |
Mar 19, 2021 | 2.304 | 2.397 | 2.304 | 2.354 | 3,800 | -0.02(-0.67%) |
Mar 18, 2021 | 2.308 | 2.370 | 2.300 | 2.370 | 5,101 | -0.16(-6.49%) |
Mar 17, 2021 | 2.612 | 2.612 | 2.535 | 2.535 | 2,420 | -0.11(-3.99%) |
Mar 16, 2021 | 2.576 | 2.750 | 2.570 | 2.640 | 3,975 | -0.05(-1.76%) |
Mar 15, 2021 | 2.677 | 3.500 | 2.580 | 2.687 | 3,741 | +0.12(+4.57%) |
Mar 12, 2021 | 2.650 | 2.680 | 2.570 | 2.570 | 3,000 | -0.08(-2.95%) |
Mar 11, 2021 | 2.714 | 2.768 | 2.633 | 2.648 | 7,320 | -0.08(-3.11%) |
Mar 10, 2021 | 2.850 | 2.850 | 2.681 | 2.733 | 10,611 | -0.13(-4.69%) |
Mar 09, 2021 | 2.810 | 2.870 | 2.670 | 2.867 | 10,356 | +0.18(+6.57%) |
Mar 08, 2021 | 3.000 | 3.000 | 2.657 | 2.691 | 5,434 | +0.01(+0.39%) |
Mar 05, 2021 | 2.750 | 3.010 | 2.500 | 2.680 | 5,700 | -0.32(-10.67%) |
Mar 04, 2021 | 3.300 | 3.300 | 3.000 | 3.000 | 8,896 | -0.30(-9.09%) |
Mar 03, 2021 | 3.700 | 3.700 | 3.200 | 3.300 | 5,296 | +0.10(+3.12%) |
Mar 02, 2021 | 3.233 | 3.429 | 3.196 | 3.200 | 11,604 | +0.30(+10.34%) |
Mar 01, 2021 | 2.900 | 2.900 | 2.900 | 2.900 | 2,120 | -0.03(-1.10%) |
Feb 26, 2021 | 2.991 | 2.991 | 2.800 | 2.932 | 3,800 | -0.16(-5.04%) |
Feb 25, 2021 | 3.127 | 3.127 | 3.010 | 3.088 | 5,187 | +0.09(+2.93%) |
Feb 24, 2021 | 3.180 | 3.180 | 3.000 | 3.000 | 4,317 | -0.15(-4.62%) |
Feb 23, 2021 | 3.027 | 3.145 | 2.974 | 3.145 | 10,287 | +0.15(+5.08%) |
Feb 22, 2021 | 3.097 | 3.220 | 2.800 | 2.993 | 6,815 | -0.18(-5.68%) |
Feb 19, 2021 | 3.200 | 3.200 | 3.010 | 3.174 | 16,700 | +0.07(+2.12%) |
Feb 18, 2021 | 2.750 | 3.108 | 2.650 | 3.108 | 14,510 | +0.30(+10.85%) |
Feb 17, 2021 | 2.814 | 2.830 | 2.686 | 2.804 | 7,642 | -0.06(-2.00%) |
Feb 16, 2021 | 2.763 | 3.050 | 2.747 | 2.861 | 10,513 | +0.01(+0.23%) |
Feb 12, 2021 | 2.829 | 3.100 | 2.700 | 2.854 | 27,100 | -0.03(-1.02%) |
Feb 11, 2021 | 2.950 | 3.100 | 2.767 | 2.883 | 2,790 | +0.04(+1.53%) |
Feb 10, 2021 | 2.900 | 2.900 | 2.840 | 2.840 | 628 | -0.05(-1.83%) |
Feb 09, 2021 | 2.893 | 2.950 | 2.880 | 2.893 | 5,680 | -0.00(-0.16%) |
Feb 08, 2021 | 2.966 | 2.996 | 2.897 | 2.898 | 7,285 | -0.08(-2.53%) |
Feb 05, 2021 | 2.950 | 3.080 | 2.900 | 2.973 | 11,000 | +0.04(+1.47%) |
Feb 04, 2021 | 2.891 | 2.967 | 2.891 | 2.930 | 8,293 | +0.02(+0.69%) |
Feb 03, 2021 | 2.908 | 3.000 | 2.900 | 2.910 | 1,659 | +0.21(+7.78%) |
Feb 02, 2021 | 3.014 | 3.027 | 2.700 | 2.700 | 4,596 | -0.29(-9.57%) |
Feb 01, 2021 | 2.952 | 3.000 | 2.920 | 2.986 | 1,833 | +0.10(+3.31%) |
Jan 29, 2021 | 2.900 | 2.978 | 2.890 | 2.890 | 2,600 | -0.12(-3.94%) |
Jan 28, 2021 | 3.050 | 3.150 | 2.930 | 3.009 | 3,589 | -0.04(-1.36%) |
Jan 27, 2021 | 3.160 | 3.160 | 3.017 | 3.050 | 11,098 | +0.05(+1.65%) |
Jan 26, 2021 | 3.060 | 3.160 | 2.942 | 3.000 | 20,973 | -0.02(-0.54%) |
Jan 25, 2021 | 3.211 | 3.211 | 3.017 | 3.017 | 5,817 | -0.15(-4.79%) |
Jan 22, 2021 | 3.190 | 3.280 | 3.145 | 3.169 | 6,700 | -0.03(-0.84%) |
Jan 21, 2021 | 2.900 | 3.195 | 2.870 | 3.195 | 27,200 | +0.32(+10.95%) |
Jan 20, 2021 | 2.799 | 2.880 | 2.692 | 2.880 | 11,423 | +0.02(+0.53%) |
Jan 19, 2021 | 2.830 | 2.990 | 2.750 | 2.865 | 6,478 | +0.12(+4.55%) |
Jan 15, 2021 | 2.792 | 2.880 | 2.730 | 2.740 | 15,800 | -0.12(-4.20%) |
Jan 14, 2021 | 2.800 | 2.860 | 2.603 | 2.860 | 12,002 | +0.06(+2.14%) |
Jan 13, 2021 | 2.760 | 2.950 | 2.760 | 2.800 | 8,411 | -0.08(-2.62%) |
Jan 12, 2021 | 2.700 | 2.900 | 2.700 | 2.875 | 7,645 | +0.12(+4.18%) |
Jan 11, 2021 | 2.880 | 2.891 | 2.739 | 2.760 | 12,536 | -0.24(-8.00%) |
Jan 08, 2021 | 2.850 | 3.020 | 2.850 | 3.000 | 14,700 | -0.03(-1.12%) |
Jan 07, 2021 | 3.007 | 3.100 | 3.004 | 3.034 | 7,234 | +0.01(+0.48%) |
Jan 06, 2021 | 3.051 | 3.200 | 3.019 | 3.019 | 22,793 | -0.01(-0.35%) |
Jan 05, 2021 | 3.068 | 3.220 | 3.030 | 3.030 | 9,329 | +0.03(+1.00%) |
Jan 04, 2021 | 3.264 | 3.360 | 2.990 | 3.000 | 21,127 | -0.09(-2.81%) |
Dec 31, 2020 | 3.087 | 3.087 | 3.087 | 15,105 | -0.11(-3.55%) | |
Dec 30, 2020 | 3.400 | 3.910 | 3.200 | 3.200 | 15,105 | -0.13(-3.83%) |
Dec 29, 2020 | 3.650 | 4.100 | 3.276 | 3.328 | 10,712 | -0.17(-4.92%) |
Dec 28, 2020 | 3.400 | 3.750 | 3.120 | 3.500 | 25,613 | +0.30(+9.43%) |
Dec 24, 2020 | 3.191 | 3.350 | 3.079 | 3.199 | 18,000 | +0.02(+0.58%) |
Dec 23, 2020 | 3.260 | 3.500 | 3.180 | 3.180 | 18,853 | +0.03(+0.95%) |
Dec 22, 2020 | 3.210 | 3.210 | 3.110 | 3.150 | 3,378 | -0.05(-1.56%) |
Dec 21, 2020 | 3.090 | 3.278 | 3.090 | 3.200 | 12,959 | +0.27(+9.22%) |
Dec 18, 2020 | 2.873 | 2.941 | 2.845 | 2.930 | 7,200 | +0.09(+3.18%) |
Dec 17, 2020 | 3.000 | 3.000 | 2.840 | 2.840 | 3,644 | -0.17(-5.53%) |
Dec 16, 2020 | 3.013 | 3.140 | 2.850 | 3.006 | 3,762 | +0.08(+2.87%) |
Dec 15, 2020 | 3.035 | 3.140 | 2.922 | 2.922 | 8,904 | -0.07(-2.42%) |
Dec 14, 2020 | 3.152 | 3.675 | 2.911 | 2.995 | 10,901 | -0.09(-2.85%) |
Dec 11, 2020 | 3.050 | 3.082 | 2.991 | 3.082 | 12,900 | +0.09(+3.09%) |
Dec 10, 2020 | 2.800 | 3.000 | 2.776 | 2.990 | 10,477 | +0.20(+7.00%) |
Dec 09, 2020 | 3.010 | 3.370 | 2.795 | 2.795 | 44,237 | -0.05(-1.83%) |
Dec 08, 2020 | 3.080 | 3.080 | 2.796 | 2.847 | 4,025 | -0.23(-7.49%) |
Dec 07, 2020 | 3.342 | 3.450 | 3.070 | 3.077 | 19,033 | -0.27(-8.14%) |
Dec 04, 2020 | 3.353 | 3.353 | 3.350 | 3.350 | 1,100 | +0.02(+0.60%) |
Dec 03, 2020 | 4.199 | 4.199 | 3.310 | 3.330 | 2,993 | -0.03(-0.89%) |
Dec 02, 2020 | 3.461 | 3.492 | 3.269 | 3.360 | 12,343 | -0.35(-9.39%) |
Dec 01, 2020 | 3.750 | 3.750 | 3.621 | 3.708 | 10,215 | +0.11(+3.01%) |
Nov 30, 2020 | 3.180 | 5.000 | 3.180 | 3.600 | 29,840 | +0.57(+18.75%) |
Nov 27, 2020 | 3.016 | 3.065 | 2.000 | 3.032 | 3,900 | +0.45(+17.50%) |
Nov 25, 2020 | 2.559 | 2.580 | 2.540 | 2.580 | 3,300 | +0.04(+1.47%) |
Nov 24, 2020 | 2.595 | 2.902 | 2.527 | 2.542 | 1,778 | -0.46(-15.25%) |
Nov 23, 2020 | 2.500 | 3.000 | 2.500 | 3.000 | 7,008 | +0.68(+29.23%) |
Nov 20, 2020 | 2.300 | 2.321 | 2.300 | 2.321 | 1,200 | +0.02(+0.93%) |
Nov 19, 2020 | 2.227 | 2.308 | 2.227 | 2.300 | 1,736 | +0.24(+11.65%) |
Nov 18, 2020 | 2.060 | 2.060 | 2.060 | 2.060 | 1,950 | -0.03(-1.22%) |
Nov 17, 2020 | 2.042 | 2.085 | 2.022 | 2.085 | 430 | +0.06(+3.02%) |
Nov 16, 2020 | 2.024 | 2.024 | 2.024 | 2.024 | 250 | -0.01(-0.57%) |
Nov 13, 2020 | 2.036 | 2.036 | 2.036 | 50 | +0.00(+0.00%) | |
Nov 12, 2020 | 2.062 | 2.062 | 2.036 | 2.036 | 1,180 | -0.01(-0.46%) |
Nov 11, 2020 | 2.002 | 2.100 | 2.002 | 2.045 | 1,020 | +0.05(+2.27%) |
Nov 10, 2020 | 2.000 | 2.000 | 1.980 | 2.000 | 6,242 | -0.07(-3.47%) |
Nov 09, 2020 | 2.072 | 2.072 | 2.072 | 2.072 | 132 | -0.19(-8.32%) |
Nov 06, 2020 | 2.260 | 2.260 | 2.260 | 2.260 | 200 | -0.00(-0.04%) |
Nov 05, 2020 | 2.261 | 2.261 | 2.261 | 2.261 | 250 | +0.24(+11.92%) |
Nov 04, 2020 | 2.087 | 2.087 | 2.020 | 2.020 | 300 | -0.03(-1.46%) |
Nov 03, 2020 | 2.200 | 2.500 | 2.044 | 2.050 | 7,366 | +0.03(+1.53%) |
Nov 02, 2020 | 1.994 | 2.025 | 1.994 | 2.019 | 7,579 | -0.02(-0.97%) |
Oct 30, 2020 | 2.000 | 2.039 | 2.000 | 2.039 | 500 | +0.04(+1.94%) |
Oct 28, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.37(-15.45%) | |
Oct 27, 2020 | 3.900 | 3.900 | 2.312 | 2.365 | 3,540 | +0.17(+7.52%) |
Oct 26, 2020 | 2.451 | 2.500 | 2.200 | 2.200 | 2,325 | -0.04(-1.63%) |
Oct 23, 2020 | 2.320 | 2.320 | 2.236 | 2.236 | 4,400 | -0.03(-1.13%) |
Oct 22, 2020 | 2.292 | 2.292 | 2.262 | 2.262 | 11,140 | -0.06(-2.67%) |
Oct 21, 2020 | 2.407 | 2.414 | 2.324 | 2.324 | 6,650 | +0.07(+3.28%) |
Oct 20, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 544 | -0.06(-2.59%) |
Oct 19, 2020 | 2.301 | 2.310 | 2.301 | 2.310 | 425 | -0.23(-9.13%) |
Oct 16, 2020 | 2.542 | 2.542 | 2.542 | 85 | +0.00(+0.00%) | |
Oct 15, 2020 | 2.542 | 2.542 | 2.542 | 10 | +0.00(+0.00%) | |
Oct 14, 2020 | 2.541 | 2.544 | 2.525 | 2.542 | 5,500 | -0.00(-0.06%) |
Oct 13, 2020 | 2.496 | 2.667 | 2.496 | 2.544 | 1,644 | -0.20(-7.16%) |
Oct 12, 2020 | 2.740 | 2.740 | 2.740 | 2.740 | 1,500 | -0.00(-0.03%) |
Oct 09, 2020 | 2.611 | 2.872 | 2.611 | 2.741 | 7,300 | +0.14(+5.41%) |
Oct 08, 2020 | 2.704 | 2.704 | 2.600 | 2.600 | 5,019 | +0.10(+4.07%) |
Oct 07, 2020 | 2.494 | 2.557 | 2.494 | 2.498 | 1,092 | -0.51(-16.95%) |
Oct 06, 2020 | 2.855 | 3.008 | 2.814 | 3.008 | 7,885 | +0.11(+3.73%) |
Oct 05, 2020 | 3.000 | 3.000 | 2.200 | 2.900 | 4,195 | +0.73(+33.95%) |
Oct 02, 2020 | 2.165 | 2.165 | 2.165 | 1 | +0.00(+0.00%) | |
Oct 01, 2020 | 2.165 | 2.165 | 2.165 | 45 | +0.00(+0.00%) | |
Sep 30, 2020 | 3.150 | 3.150 | 2.165 | 2.165 | 1,710 | +0.26(+13.50%) |
Sep 29, 2020 | 1.907 | 1.907 | 1.907 | 1.907 | 503 | +0.01(+0.39%) |
Sep 28, 2020 | 1.929 | 1.932 | 1.897 | 1.900 | 4,261 | +0.17(+10.04%) |
Sep 24, 2020 | 1.727 | 1.727 | 1.727 | 0 | -0.07(-3.90%) | |
Sep 23, 2020 | 1.950 | 1.950 | 1.797 | 1.797 | 2,423 | -0.14(-7.39%) |
Sep 22, 2020 | 1.942 | 1.949 | 1.940 | 1.940 | 1,277 | -0.06(-3.00%) |
Sep 21, 2020 | 1.932 | 2.000 | 1.932 | 2.000 | 1,610 | +0.10(+5.46%) |
Sep 18, 2020 | 1.896 | 1.896 | 1.896 | 80 | +0.00(+0.00%) | |
Sep 17, 2020 | 1.894 | 1.896 | 1.870 | 1.896 | 10,687 | -0.01(-0.76%) |
Sep 16, 2020 | 2.005 | 2.042 | 1.911 | 1.911 | 11,510 | -0.10(-4.91%) |
Sep 15, 2020 | 2.102 | 2.170 | 2.010 | 2.010 | 5,120 | -0.14(-6.53%) |
Sep 14, 2020 | 2.149 | 2.200 | 2.130 | 2.150 | 2,572 | -0.04(-1.76%) |
Sep 11, 2020 | 2.189 | 2.189 | 2.189 | 50 | +0.00(+0.00%) | |
Sep 10, 2020 | 2.189 | 2.189 | 2.189 | 2.189 | 250 | -0.02(-1.13%) |
Sep 09, 2020 | 2.218 | 2.218 | 2.214 | 2.214 | 550 | +0.06(+2.92%) |
Sep 08, 2020 | 2.108 | 2.160 | 2.108 | 2.151 | 5,090 | -0.06(-2.55%) |
Sep 04, 2020 | 2.207 | 2.207 | 2.207 | 5 | +0.00(+0.00%) | |
Sep 03, 2020 | 2.256 | 2.366 | 2.207 | 2.207 | 7,908 | -0.12(-5.28%) |
Sep 02, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 115 | -0.59(-20.29%) |
Sep 01, 2020 | 2.923 | 2.923 | 2.923 | 75 | +0.00(+0.00%) | |
Aug 31, 2020 | 2.769 | 2.959 | 2.696 | 2.923 | 27,325 | +1.14(+64.29%) |
Aug 28, 2020 | 1.651 | 1.863 | 1.517 | 1.779 | 17,100 | +0.45(+33.39%) |
Aug 27, 2020 | 1.400 | 1.438 | 1.334 | 1.334 | 15,286 | -0.46(-25.48%) |
Aug 26, 2020 | 1.850 | 1.850 | 1.772 | 1.790 | 3,053 | -0.21(-10.50%) |
Aug 25, 2020 | 2.180 | 2.180 | 1.992 | 2.000 | 4,224 | -0.18(-8.32%) |
Aug 24, 2020 | 2.190 | 2.196 | 2.083 | 2.181 | 6,087 | -0.01(-0.67%) |
Aug 21, 2020 | 2.196 | 2.196 | 2.196 | 2.196 | 200 | -0.37(-14.46%) |
Aug 20, 2020 | 2.567 | 2.567 | 2.567 | 30 | +0.00(+0.00%) | |
Aug 19, 2020 | 2.567 | 2.567 | 2.567 | 125 | +0.00(+0.00%) | |
Aug 18, 2020 | 2.567 | 2.567 | 2.567 | 26 | +0.00(+0.00%) | |
Aug 17, 2020 | 2.769 | 2.769 | 2.567 | 2.567 | 350 | -0.28(-9.92%) |
Aug 13, 2020 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
Aug 12, 2020 | 2.850 | 2.850 | 2.850 | 50 | +0.00(+0.00%) | |
Aug 11, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 2,065 | +0.04(+1.41%) |
Aug 10, 2020 | 2.810 | 2.810 | 2.810 | 55 | +0.00(+0.00%) | |
Aug 05, 2020 | 2.810 | 2.810 | 2.810 | 0 | -0.02(-0.70%) | |
Aug 04, 2020 | 2.872 | 2.877 | 2.830 | 2.830 | 1,635 | +0.23(+8.85%) |
Aug 03, 2020 | 2.600 | 2.600 | 2.600 | 27 | +0.00(+0.00%) | |
Jul 31, 2020 | 2.600 | 2.600 | 2.600 | 50 | +0.00(+0.00%) | |
Jul 30, 2020 | 2.598 | 2.600 | 2.598 | 2.600 | 3,643 | -0.12(-4.42%) |
Jul 29, 2020 | 2.761 | 2.761 | 2.618 | 2.720 | 13,758 | +0.00(+0.04%) |
Jul 28, 2020 | 2.688 | 2.763 | 2.688 | 2.719 | 3,770 | +0.04(+1.38%) |
Jul 27, 2020 | 2.772 | 2.772 | 2.682 | 2.682 | 1,306 | -0.01(-0.45%) |
Jul 24, 2020 | 2.608 | 2.694 | 2.608 | 2.694 | 1,200 | +0.09(+3.63%) |
Jul 22, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.10%) | |
Jul 21, 2020 | 2.900 | 2.900 | 2.629 | 2.629 | 8,382 | -0.26(-8.87%) |
Jul 20, 2020 | 2.854 | 2.898 | 2.835 | 2.885 | 3,957 | +0.32(+12.69%) |
Jul 17, 2020 | 2.576 | 2.624 | 2.500 | 2.560 | 8,600 | +0.01(+0.39%) |
Jul 16, 2020 | 2.613 | 2.774 | 2.308 | 2.550 | 10,886 | -0.15(-5.40%) |
Jul 15, 2020 | 3.437 | 3.437 | 2.402 | 2.696 | 27,627 | +0.84(+45.37%) |
Jul 14, 2020 | 1.768 | 1.998 | 1.764 | 1.854 | 16,096 | +0.48(+35.09%) |
Jul 13, 2020 | 1.470 | 1.474 | 1.373 | 1.373 | 5,180 | +0.07(+5.41%) |
Jul 10, 2020 | 1.209 | 1.470 | 1.209 | 1.302 | 31,700 | +0.19(+17.41%) |
Jul 09, 2020 | 1.066 | 1.326 | 1.066 | 1.109 | 15,185 | +0.19(+20.55%) |
Jul 08, 2020 | 0.9641 | 0.9641 | 0.9200 | 0.9200 | 5,700 | +0.18(+23.79%) |