Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.929 | 9.929 | 9.850 | 9.850 | 2,700 | -0.31(-3.06%) |
Jan 28, 2021 | 10.11 | 10.22 | 10.11 | 10.16 | 24,864 | +0.51(+5.30%) |
Jan 27, 2021 | 9.668 | 9.668 | 9.650 | 9.650 | 580 | -0.23(-2.34%) |
Jan 26, 2021 | 9.847 | 9.881 | 9.847 | 9.881 | 5,242 | +0.50(+5.35%) |
Jan 25, 2021 | 9.301 | 9.380 | 9.301 | 9.380 | 350 | -0.02(-0.24%) |
Jan 22, 2021 | 9.402 | 9.402 | 9.402 | 40 | +0.00(+0.00%) | |
Jan 21, 2021 | 9.402 | 9.402 | 9.402 | 9.402 | 215 | -0.11(-1.16%) |
Jan 20, 2021 | 9.525 | 9.525 | 9.513 | 9.513 | 401 | +0.61(+6.89%) |
Jan 19, 2021 | 8.900 | 8.900 | 8.900 | 8.900 | 204 | +0.18(+2.11%) |
Jan 15, 2021 | 8.716 | 8.716 | 8.716 | 8.716 | 500 | -0.13(-1.44%) |
Jan 14, 2021 | 8.844 | 8.844 | 8.844 | 11 | +0.00(+0.00%) | |
Jan 13, 2021 | 8.844 | 8.844 | 8.844 | 20 | +0.00(+0.00%) | |
Jan 12, 2021 | 8.870 | 8.895 | 8.844 | 8.844 | 1,060 | -0.03(-0.30%) |
Jan 11, 2021 | 9.061 | 9.061 | 8.870 | 8.870 | 18,302 | -0.27(-2.93%) |
Jan 08, 2021 | 9.037 | 9.138 | 9.037 | 9.138 | 18,700 | +0.22(+2.42%) |
Jan 07, 2021 | 8.922 | 8.922 | 8.922 | 8.922 | 100 | -0.14(-1.56%) |
Jan 05, 2021 | 9.063 | 9.063 | 9.063 | 0 | +0.00(+0.00%) | |
Jan 04, 2021 | 9.063 | 9.063 | 9.063 | 25 | +0.00(+0.00%) | |
Dec 31, 2020 | 9.063 | 9.063 | 9.063 | 2,711 | +0.00(+0.00%) | |
Dec 30, 2020 | 9.019 | 9.063 | 9.019 | 9.063 | 2,711 | +0.30(+3.46%) |
Dec 21, 2020 | 8.760 | 8.760 | 8.760 | 0 | -0.50(-5.36%) | |
Dec 17, 2020 | 9.257 | 9.257 | 9.257 | 0 | +0.14(+1.50%) | |
Dec 16, 2020 | 9.200 | 9.262 | 9.111 | 9.120 | 15,400 | -0.08(-0.86%) |
Dec 15, 2020 | 9.199 | 9.199 | 9.199 | 9.199 | 243 | +0.20(+2.21%) |
Dec 14, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 176 | +0.00(+0.05%) |
Dec 11, 2020 | 8.996 | 8.996 | 8.996 | 8.996 | 2,500 | -0.00(-0.05%) |
Dec 10, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 1,015 | +0.56(+6.68%) |
Dec 09, 2020 | 8.436 | 8.436 | 8.436 | 25 | +0.00(+0.00%) | |
Dec 08, 2020 | 8.436 | 8.436 | 8.436 | 18 | +0.00(+0.00%) | |
Dec 04, 2020 | 8.436 | 8.436 | 8.436 | 0 | +0.00(+0.00%) | |
Dec 03, 2020 | 8.436 | 8.436 | 8.436 | 37 | +0.00(+0.00%) | |
Dec 02, 2020 | 8.436 | 8.436 | 8.436 | 2 | +0.00(+0.00%) | |
Dec 01, 2020 | 8.477 | 8.477 | 8.436 | 8.436 | 400 | +0.04(+0.43%) |
Nov 30, 2020 | 8.410 | 8.410 | 8.392 | 8.400 | 3,251 | +0.05(+0.58%) |
Nov 27, 2020 | 8.364 | 8.364 | 8.350 | 8.352 | 25,000 | -0.01(-0.07%) |
Nov 25, 2020 | 8.341 | 8.358 | 8.341 | 8.358 | 6,500 | +0.03(+0.33%) |
Nov 24, 2020 | 8.460 | 8.500 | 8.330 | 8.330 | 1,250 | -0.19(-2.29%) |
Nov 23, 2020 | 8.525 | 8.525 | 8.525 | 8.525 | 151 | -0.00(-0.00%) |
Nov 19, 2020 | 8.525 | 8.525 | 8.525 | 0 | -0.17(-1.98%) | |
Nov 18, 2020 | 8.697 | 8.697 | 8.697 | 8.697 | 100 | -0.06(-0.71%) |
Nov 17, 2020 | 8.760 | 8.760 | 8.760 | 8.760 | 1,000 | +0.26(+3.05%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.500 | 9 | +0.00(+0.00%) | |
Nov 12, 2020 | 8.500 | 8.500 | 8.500 | 0 | -0.38(-4.31%) | |
Nov 11, 2020 | 8.660 | 8.883 | 8.660 | 8.883 | 10,263 | +0.34(+3.99%) |
Nov 10, 2020 | 8.463 | 8.542 | 8.416 | 8.542 | 6,744 | -0.15(-1.75%) |
Nov 09, 2020 | 8.582 | 8.694 | 8.582 | 8.694 | 10,570 | +0.07(+0.86%) |
Nov 06, 2020 | 8.620 | 8.620 | 8.620 | 8.620 | 5,000 | +0.17(+2.01%) |
Nov 05, 2020 | 8.450 | 8.450 | 8.450 | 29 | +0.00(+0.00%) | |
Nov 03, 2020 | 8.450 | 8.450 | 8.450 | 0 | +0.16(+1.98%) | |
Nov 02, 2020 | 8.336 | 8.336 | 8.286 | 8.286 | 2,200 | -0.08(-1.01%) |
Oct 29, 2020 | 8.370 | 8.370 | 8.370 | 0 | +0.20(+2.47%) | |
Oct 28, 2020 | 8.190 | 8.190 | 8.168 | 8.168 | 371 | -0.08(-0.97%) |
Oct 26, 2020 | 8.248 | 8.248 | 8.248 | 0 | -0.17(-2.01%) | |
Oct 22, 2020 | 8.417 | 8.417 | 8.417 | 0 | -0.06(-0.74%) | |
Oct 21, 2020 | 8.700 | 8.700 | 8.480 | 8.480 | 6,719 | -0.02(-0.20%) |
Oct 20, 2020 | 8.521 | 8.521 | 8.497 | 8.497 | 1,865 | -0.12(-1.42%) |
Oct 19, 2020 | 8.770 | 8.828 | 8.620 | 8.620 | 7,480 | -0.00(-0.02%) |
Oct 16, 2020 | 8.621 | 8.621 | 8.621 | 8 | +0.00(+0.00%) | |
Oct 15, 2020 | 8.621 | 8.621 | 8.595 | 8.621 | 316 | -0.11(-1.31%) |
Oct 14, 2020 | 8.743 | 8.743 | 8.736 | 8.736 | 300 | -0.01(-0.16%) |
Oct 13, 2020 | 8.829 | 8.830 | 8.750 | 8.750 | 3,068 | -0.10(-1.10%) |
Oct 09, 2020 | 8.847 | 8.847 | 8.847 | 0 | +0.10(+1.11%) | |
Oct 08, 2020 | 8.613 | 8.750 | 8.600 | 8.750 | 5,317 | +0.18(+2.10%) |
Oct 07, 2020 | 8.540 | 8.570 | 8.504 | 8.570 | 6,745 | +0.10(+1.20%) |
Oct 05, 2020 | 8.468 | 8.468 | 8.468 | 0 | +0.23(+2.84%) | |
Sep 30, 2020 | 8.235 | 8.235 | 8.235 | 0 | +0.32(+4.09%) | |
Sep 28, 2020 | 7.911 | 7.911 | 7.911 | 0 | +0.00(+0.00%) | |
Sep 25, 2020 | 7.805 | 7.911 | 7.805 | 7.911 | 1,900 | +0.06(+0.78%) |
Sep 24, 2020 | 7.850 | 7.850 | 7.850 | 7.850 | 258 | -0.05(-0.63%) |
Sep 23, 2020 | 8.050 | 8.050 | 7.900 | 7.900 | 567 | -0.26(-3.19%) |
Sep 22, 2020 | 8.260 | 8.260 | 8.160 | 8.160 | 1,401 | -0.29(-3.43%) |
Sep 21, 2020 | 8.450 | 8.450 | 8.450 | 41 | +0.00(+0.00%) | |
Sep 18, 2020 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.17(-2.02%) |
Sep 16, 2020 | 8.625 | 8.625 | 8.625 | 0 | +0.10(+1.23%) | |
Sep 15, 2020 | 8.520 | 8.520 | 8.520 | 10 | +0.00(+0.00%) | |
Sep 11, 2020 | 8.520 | 8.520 | 8.520 | 0 | +0.00(+0.00%) | |
Sep 10, 2020 | 8.520 | 8.520 | 8.520 | 8.520 | 2,793 | +0.01(+0.06%) |
Sep 09, 2020 | 8.550 | 8.570 | 8.498 | 8.515 | 4,576 | -0.04(-0.41%) |
Sep 08, 2020 | 8.421 | 8.550 | 8.290 | 8.550 | 1,240 | +0.22(+2.69%) |
Sep 04, 2020 | 8.326 | 8.326 | 8.326 | 8.326 | 200 | -0.07(-0.85%) |
Sep 03, 2020 | 8.450 | 8.477 | 8.365 | 8.398 | 19,314 | -0.13(-1.53%) |
Sep 02, 2020 | 8.530 | 8.530 | 8.528 | 8.528 | 441 | +0.13(+1.52%) |
Sep 01, 2020 | 8.466 | 8.466 | 8.400 | 8.400 | 1,521 | -0.06(-0.71%) |
Aug 31, 2020 | 8.430 | 8.460 | 8.430 | 8.460 | 4,095 | +0.04(+0.47%) |
Aug 28, 2020 | 8.371 | 8.420 | 8.336 | 8.420 | 14,600 | +0.19(+2.31%) |
Aug 27, 2020 | 7.998 | 8.270 | 7.998 | 8.230 | 12,073 | +0.79(+10.62%) |
Aug 21, 2020 | 7.440 | 7.440 | 7.440 | 0 | -0.08(-1.04%) | |
Aug 20, 2020 | 7.527 | 7.527 | 7.518 | 7.518 | 7,026 | +0.08(+1.05%) |
Aug 14, 2020 | 7.440 | 7.440 | 7.440 | 0 | -0.12(-1.62%) | |
Aug 12, 2020 | 7.563 | 7.563 | 7.563 | 0 | +0.06(+0.82%) | |
Aug 11, 2020 | 7.569 | 7.569 | 7.502 | 7.502 | 4,289 | -0.04(-0.59%) |
Aug 10, 2020 | 7.561 | 7.561 | 7.546 | 7.546 | 5,100 | +0.05(+0.70%) |
Aug 07, 2020 | 7.493 | 7.493 | 7.493 | 7.493 | 300 | -0.03(-0.35%) |
Aug 06, 2020 | 7.520 | 7.520 | 7.520 | 7.520 | 1,013 | +0.03(+0.34%) |
Aug 05, 2020 | 7.495 | 7.495 | 7.495 | 7.495 | 100 | +0.59(+8.47%) |
Jul 28, 2020 | 6.909 | 6.909 | 6.909 | 0 | -0.14(-1.97%) | |
Jul 22, 2020 | 7.048 | 7.048 | 7.048 | 0 | +0.03(+0.49%) | |
Jul 21, 2020 | 7.014 | 7.014 | 7.014 | 7.014 | 300 | +0.30(+4.54%) |
Jul 20, 2020 | 6.952 | 6.952 | 6.702 | 6.709 | 15,045 | -0.17(-2.46%) |
Jul 17, 2020 | 6.878 | 6.878 | 6.878 | 6.878 | 20,000 | +0.04(+0.52%) |
Jul 16, 2020 | 6.842 | 6.842 | 6.842 | 55 | +0.00(+0.00%) | |
Jul 14, 2020 | 6.842 | 6.842 | 6.842 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 6.842 | 6.842 | 6.842 | 6.842 | 100 | +0.20(+3.08%) |
Jul 10, 2020 | 6.638 | 6.638 | 6.638 | 25 | +0.00(+0.00%) | |
Jul 09, 2020 | 6.638 | 6.638 | 6.638 | 6.638 | 306 | -0.27(-3.96%) |
Jul 08, 2020 | 6.911 | 6.911 | 6.911 | 6.911 | 411 | +0.41(+6.32%) |
Jun 29, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.03(-0.50%) | |
Jun 26, 2020 | 6.510 | 6.533 | 6.510 | 6.533 | 1,000 | -0.08(-1.17%) |
Jun 25, 2020 | 6.610 | 6.610 | 6.610 | 27 | +0.00(+0.00%) | |
Jun 23, 2020 | 6.610 | 6.610 | 6.610 | 0 | +0.03(+0.51%) | |
Jun 22, 2020 | 6.576 | 6.576 | 6.576 | 6.576 | 1,302 | +0.13(+2.06%) |
Jun 18, 2020 | 6.444 | 6.444 | 6.444 | 0 | -0.01(-0.12%) | |
Jun 16, 2020 | 6.451 | 6.451 | 6.451 | 0 | +0.09(+1.35%) | |
Jun 11, 2020 | 6.366 | 6.366 | 6.366 | 0 | -0.28(-4.28%) | |
Jun 10, 2020 | 6.711 | 6.732 | 6.650 | 6.650 | 6,610 | -0.23(-3.37%) |
Jun 09, 2020 | 6.942 | 6.942 | 6.882 | 6.882 | 1,999 | -0.02(-0.26%) |
Jun 08, 2020 | 6.898 | 6.900 | 6.898 | 6.900 | 10,000 | +0.00(+0.04%) |
Jun 05, 2020 | 6.897 | 6.897 | 6.897 | 6.897 | 5,000 | +0.33(+5.03%) |
Jun 04, 2020 | 6.575 | 6.575 | 6.567 | 6.567 | 4,832 | -0.11(-1.60%) |
Jun 03, 2020 | 6.576 | 6.720 | 6.576 | 6.674 | 9,608 | +0.63(+10.49%) |
Jun 01, 2020 | 6.041 | 6.041 | 6.041 | 0 | +0.25(+4.34%) | |
May 29, 2020 | 5.789 | 5.789 | 5.789 | 5.789 | 40,700 | -0.21(-3.48%) |
May 28, 2020 | 5.998 | 5.998 | 5.998 | 5.998 | 108 | -0.05(-0.85%) |
May 27, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 2,500 | +0.00(+0.05%) |
May 26, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 2,010 | +0.34(+5.90%) |
May 21, 2020 | 5.710 | 5.710 | 5.710 | 0 | +0.21(+3.82%) | |
May 19, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.34(+6.54%) | |
May 15, 2020 | 5.162 | 5.162 | 5.162 | 0 | -0.28(-5.18%) | |
May 13, 2020 | 5.444 | 5.444 | 5.444 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 5.444 | 5.444 | 5.444 | 2,112 | +0.00(+0.00%) | |
May 11, 2020 | 5.444 | 5.444 | 5.444 | 5.444 | 1,011 | -0.26(-4.49%) |
May 08, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 1,800 | +0.04(+0.72%) |
May 07, 2020 | 5.629 | 5.660 | 5.629 | 5.660 | 2,150 | -0.08(-1.47%) |
May 05, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.33(+6.10%) | |
Apr 24, 2020 | 5.414 | 5.414 | 5.414 | 0 | -0.03(-0.62%) | |
Apr 23, 2020 | 5.470 | 5.470 | 5.447 | 5.447 | 5,442 | +0.16(+3.10%) |
Apr 21, 2020 | 5.284 | 5.284 | 5.284 | 0 | -0.28(-5.03%) | |
Apr 20, 2020 | 5.448 | 5.563 | 5.448 | 5.563 | 396 | +0.34(+6.57%) |
Apr 17, 2020 | 5.220 | 5.220 | 5.220 | 46 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 348 | -0.03(-0.56%) |
Apr 15, 2020 | 5.253 | 5.253 | 5.250 | 5.250 | 345 | -0.54(-9.37%) |
Apr 09, 2020 | 5.792 | 5.792 | 5.792 | 0 | +0.37(+6.86%) | |
Apr 08, 2020 | 5.420 | 5.420 | 5.420 | 5.420 | 1,011 | +0.59(+12.26%) |
Apr 03, 2020 | 4.828 | 4.828 | 4.828 | 0 | +0.04(+0.87%) | |
Apr 02, 2020 | 4.755 | 4.787 | 4.755 | 4.787 | 998 | +0.07(+1.41%) |
Mar 31, 2020 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 200 | -0.70(-12.91%) |
Mar 26, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.420 | 5.420 | 5.420 | 5 | +0.00(+0.00%) | |
Mar 24, 2020 | 5.420 | 5.420 | 5.420 | 1 | +0.00(+0.00%) | |
Mar 20, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 5.420 | 5.420 | 5.420 | 8 | +0.00(+0.00%) | |
Mar 18, 2020 | 5.420 | 5.420 | 5.420 | 76 | +0.00(+0.00%) | |
Mar 17, 2020 | 5.100 | 5.420 | 5.000 | 5.420 | 25,200 | -0.03(-0.55%) |
Mar 16, 2020 | 5.933 | 5.933 | 5.450 | 5.450 | 301,512 | -0.83(-13.23%) |
Mar 13, 2020 | 6.281 | 6.281 | 6.281 | 6.281 | 100 | -1.21(-16.14%) |
Mar 09, 2020 | 7.490 | 7.490 | 7.490 | 0 | -0.99(-11.72%) | |
Mar 05, 2020 | 8.484 | 8.484 | 8.484 | 0 | -0.03(-0.31%) | |
Mar 04, 2020 | 8.510 | 8.510 | 8.510 | 8.510 | 1,000 | -0.19(-2.16%) |
Mar 02, 2020 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 8.698 | 8.698 | 8.698 | 657 | +0.00(+0.00%) | |
Feb 27, 2020 | 8.698 | 8.698 | 8.698 | 8.698 | 1,945 | -0.16(-1.81%) |
Feb 24, 2020 | 8.859 | 8.859 | 8.859 | 0 | -0.16(-1.79%) | |
Feb 21, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 200 | +0.23(+2.62%) |
Feb 12, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.01(+0.12%) | |
Feb 07, 2020 | 8.779 | 8.779 | 8.779 | 1,000 | +0.00(+0.00%) | |
Feb 06, 2020 | 8.779 | 8.779 | 8.779 | 8.779 | 1,000 | +0.42(+5.01%) |