Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2020 | 2.620 | 2.620 | 2.620 | 0 | -0.10(-3.68%) | |
Dec 24, 2020 | 2.750 | 2.850 | 2.700 | 2.720 | 18,000 | -0.08(-2.86%) |
Dec 23, 2020 | 2.600 | 2.855 | 2.590 | 2.800 | 294,093 | +0.19(+7.28%) |
Dec 22, 2020 | 2.540 | 2.750 | 2.410 | 2.610 | 217,493 | +0.25(+10.59%) |
Dec 21, 2020 | 2.450 | 2.530 | 2.360 | 2.360 | 51,918 | +0.01(+0.43%) |
Dec 18, 2020 | 2.450 | 2.530 | 2.350 | 2.350 | 35,500 | -0.04(-1.67%) |
Dec 17, 2020 | 2.510 | 2.530 | 2.390 | 2.390 | 18,597 | -0.10(-4.02%) |
Dec 16, 2020 | 2.540 | 2.540 | 2.350 | 2.490 | 29,219 | +0.02(+0.81%) |
Dec 15, 2020 | 2.500 | 2.500 | 2.350 | 2.470 | 11,216 | -0.03(-1.20%) |
Dec 14, 2020 | 2.630 | 2.640 | 2.450 | 2.500 | 10,971 | -0.08(-3.10%) |
Dec 11, 2020 | 2.630 | 2.630 | 2.460 | 2.580 | 4,300 | +0.01(+0.39%) |
Dec 10, 2020 | 2.540 | 2.680 | 2.440 | 2.570 | 10,641 | +0.08(+3.21%) |
Dec 09, 2020 | 2.580 | 2.640 | 2.490 | 2.490 | 176,066 | -0.09(-3.49%) |
Dec 08, 2020 | 2.580 | 2.700 | 2.510 | 2.580 | 14,131 | -0.06(-2.27%) |
Dec 07, 2020 | 2.660 | 2.660 | 2.500 | 2.640 | 16,465 | -0.03(-1.12%) |
Dec 04, 2020 | 2.710 | 2.800 | 2.540 | 2.670 | 150,300 | +0.01(+0.38%) |
Dec 03, 2020 | 2.680 | 2.710 | 2.520 | 2.660 | 16,666 | +0.00(+0.00%) |
Dec 02, 2020 | 2.690 | 2.690 | 2.595 | 2.660 | 203,842 | +0.01(+0.19%) |
Dec 01, 2020 | 2.880 | 2.880 | 2.573 | 2.655 | 236,952 | +0.03(+1.34%) |
Nov 30, 2020 | 2.700 | 2.710 | 2.600 | 2.620 | 6,694 | -0.13(-4.73%) |
Nov 27, 2020 | 2.650 | 2.750 | 2.600 | 2.750 | 10,300 | +0.03(+1.10%) |
Nov 25, 2020 | 2.780 | 2.790 | 2.520 | 2.720 | 8,000 | -0.04(-1.40%) |
Nov 24, 2020 | 2.600 | 2.800 | 2.600 | 2.759 | 10,639 | +0.07(+2.55%) |
Nov 23, 2020 | 2.600 | 2.700 | 2.600 | 2.690 | 7,332 | +0.11(+4.26%) |
Nov 20, 2020 | 2.540 | 2.625 | 2.438 | 2.580 | 180,800 | -0.03(-1.15%) |
Nov 19, 2020 | 2.590 | 2.680 | 2.360 | 2.610 | 176,601 | -0.01(-0.38%) |
Nov 18, 2020 | 2.550 | 2.658 | 2.470 | 2.620 | 12,379 | -0.01(-0.38%) |
Nov 17, 2020 | 2.100 | 2.630 | 2.100 | 2.630 | 43,063 | +0.52(+24.64%) |
Nov 16, 2020 | 1.990 | 2.203 | 1.930 | 2.110 | 23,080 | +0.17(+8.76%) |
Nov 13, 2020 | 1.930 | 1.970 | 1.900 | 1.940 | 364,300 | +0.09(+4.86%) |
Nov 12, 2020 | 1.850 | 1.971 | 1.820 | 1.850 | 30,224 | +0.05(+2.78%) |
Nov 11, 2020 | 1.980 | 1.980 | 1.800 | 1.800 | 177,901 | -0.14(-7.22%) |
Nov 10, 2020 | 2.000 | 2.050 | 1.930 | 1.940 | 4,418 | -0.04(-2.02%) |
Nov 09, 2020 | 1.998 | 2.040 | 1.823 | 1.980 | 18,860 | +0.00(+0.00%) |
Nov 06, 2020 | 2.000 | 2.090 | 1.950 | 1.980 | 52,800 | -0.06(-2.94%) |
Nov 05, 2020 | 1.960 | 2.090 | 1.950 | 2.040 | 36,703 | +0.09(+4.44%) |
Nov 04, 2020 | 1.945 | 1.990 | 1.945 | 1.953 | 2,389 | -0.10(-4.72%) |
Nov 03, 2020 | 1.919 | 2.050 | 1.913 | 2.050 | 14,333 | +0.07(+3.54%) |
Nov 02, 2020 | 1.900 | 2.020 | 1.850 | 1.980 | 9,221 | +0.05(+2.59%) |
Oct 30, 2020 | 2.040 | 2.065 | 1.930 | 1.930 | 21,000 | -0.17(-8.10%) |
Oct 29, 2020 | 2.110 | 2.190 | 2.020 | 2.100 | 23,383 | -0.07(-3.45%) |
Oct 28, 2020 | 2.195 | 2.290 | 2.079 | 2.175 | 67,688 | -0.02(-0.68%) |
Oct 27, 2020 | 2.180 | 2.310 | 2.150 | 2.190 | 28,557 | +0.00(+0.23%) |
Oct 26, 2020 | 2.185 | 2.185 | 2.185 | 2.185 | 826 | -0.04(-2.02%) |
Oct 23, 2020 | 2.250 | 2.250 | 2.205 | 2.230 | 8,500 | +0.10(+4.69%) |
Oct 22, 2020 | 2.220 | 2.300 | 2.126 | 2.130 | 8,472 | +0.02(+0.95%) |
Oct 21, 2020 | 2.110 | 2.310 | 2.110 | 2.110 | 9,236 | -0.04(-1.86%) |
Oct 20, 2020 | 2.290 | 2.310 | 2.130 | 2.150 | 3,848 | -0.02(-0.92%) |
Oct 19, 2020 | 2.190 | 2.280 | 2.150 | 2.170 | 20,219 | -0.08(-3.56%) |
Oct 16, 2020 | 2.195 | 2.250 | 2.195 | 2.250 | 400 | +0.03(+1.35%) |
Oct 15, 2020 | 2.206 | 2.220 | 2.112 | 2.220 | 3,829 | -0.01(-0.67%) |
Oct 14, 2020 | 2.346 | 2.358 | 2.235 | 2.235 | 7,224 | -0.17(-6.88%) |
Oct 13, 2020 | 2.322 | 2.405 | 2.322 | 2.400 | 2,060 | +0.08(+3.45%) |
Oct 12, 2020 | 2.330 | 2.330 | 2.310 | 2.320 | 2,429 | -0.03(-1.28%) |
Oct 09, 2020 | 2.410 | 2.410 | 2.340 | 2.350 | 1,400 | -0.03(-1.26%) |
Oct 08, 2020 | 2.380 | 2.380 | 2.380 | 32 | +0.00(+0.00%) | |
Oct 07, 2020 | 2.370 | 2.480 | 2.370 | 2.380 | 2,326 | -0.03(-1.24%) |
Oct 06, 2020 | 2.480 | 2.480 | 2.390 | 2.410 | 2,963 | -0.08(-3.21%) |
Oct 05, 2020 | 2.530 | 2.670 | 2.490 | 2.490 | 3,436 | +0.00(+0.00%) |
Oct 02, 2020 | 2.300 | 2.570 | 2.300 | 2.490 | 2,100 | +0.17(+7.33%) |
Oct 01, 2020 | 2.330 | 2.352 | 2.310 | 2.320 | 2,381 | -0.04(-1.69%) |
Sep 30, 2020 | 2.460 | 2.460 | 2.360 | 2.360 | 2,757 | -0.02(-0.84%) |
Sep 29, 2020 | 2.450 | 2.550 | 2.340 | 2.380 | 3,761 | -0.01(-0.42%) |
Sep 28, 2020 | 2.630 | 2.890 | 2.380 | 2.390 | 8,320 | -0.06(-2.45%) |
Sep 25, 2020 | 2.800 | 2.820 | 2.450 | 2.450 | 20,500 | -0.20(-7.55%) |
Sep 24, 2020 | 2.540 | 2.800 | 2.300 | 2.650 | 18,334 | +0.12(+4.59%) |
Sep 23, 2020 | 2.410 | 2.534 | 2.317 | 2.534 | 3,509 | +0.01(+0.55%) |
Sep 22, 2020 | 2.570 | 2.583 | 2.142 | 2.520 | 11,858 | -0.05(-1.95%) |
Sep 21, 2020 | 2.850 | 2.850 | 2.560 | 2.570 | 8,446 | -0.11(-4.10%) |
Sep 18, 2020 | 2.610 | 2.970 | 2.344 | 2.680 | 39,300 | +0.07(+2.68%) |
Sep 17, 2020 | 2.150 | 2.610 | 2.130 | 2.610 | 16,224 | +0.38(+17.04%) |
Sep 16, 2020 | 2.050 | 2.230 | 2.050 | 2.230 | 13,046 | +0.13(+6.19%) |
Sep 15, 2020 | 2.030 | 2.180 | 2.030 | 2.100 | 13,968 | -0.05(-2.33%) |
Sep 14, 2020 | 1.980 | 2.160 | 1.980 | 2.150 | 9,035 | +0.05(+2.25%) |
Sep 11, 2020 | 2.195 | 2.210 | 2.080 | 2.103 | 11,700 | -0.15(-6.55%) |
Sep 10, 2020 | 2.110 | 2.330 | 2.110 | 2.250 | 19,787 | +0.09(+4.17%) |
Sep 09, 2020 | 2.010 | 2.190 | 2.000 | 2.160 | 11,814 | +0.15(+7.46%) |
Sep 08, 2020 | 2.250 | 2.250 | 2.010 | 2.010 | 11,524 | -0.24(-10.67%) |
Sep 04, 2020 | 2.330 | 2.370 | 2.250 | 2.250 | 2,100 | -0.05(-2.17%) |
Sep 03, 2020 | 2.380 | 2.450 | 2.300 | 2.300 | 3,323 | -0.15(-6.12%) |
Sep 02, 2020 | 2.480 | 2.483 | 2.412 | 2.450 | 6,689 | -0.02(-0.81%) |
Sep 01, 2020 | 2.480 | 2.800 | 2.470 | 2.470 | 9,975 | -0.04(-1.59%) |
Aug 31, 2020 | 2.570 | 2.570 | 2.510 | 2.510 | 1,962 | -0.15(-5.64%) |
Aug 28, 2020 | 2.890 | 2.890 | 2.530 | 2.660 | 2,900 | +0.17(+6.83%) |
Aug 27, 2020 | 2.580 | 2.580 | 2.400 | 2.490 | 93,618 | -0.11(-4.23%) |
Aug 26, 2020 | 2.650 | 2.695 | 2.600 | 2.600 | 1,672 | +0.00(+0.00%) |
Aug 25, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 520 | +0.03(+1.17%) |
Aug 24, 2020 | 2.580 | 2.650 | 2.570 | 2.570 | 3,124 | -0.07(-2.65%) |
Aug 21, 2020 | 2.760 | 2.900 | 2.550 | 2.640 | 3,400 | +0.06(+2.33%) |
Aug 20, 2020 | 2.760 | 2.760 | 2.550 | 2.580 | 1,984 | -0.17(-6.18%) |
Aug 19, 2020 | 2.810 | 2.900 | 2.520 | 2.750 | 8,516 | +0.02(+0.73%) |
Aug 18, 2020 | 2.630 | 2.850 | 2.630 | 2.730 | 5,952 | +0.15(+5.81%) |
Aug 17, 2020 | 2.600 | 2.730 | 2.550 | 2.580 | 9,866 | -0.07(-2.64%) |
Aug 14, 2020 | 2.650 | 2.650 | 2.650 | 145 | +0.00(+0.00%) | |
Aug 13, 2020 | 2.710 | 2.880 | 2.620 | 2.650 | 3,383 | +0.00(+0.00%) |
Aug 12, 2020 | 2.560 | 2.800 | 2.560 | 2.650 | 7,153 | +0.06(+2.51%) |
Aug 11, 2020 | 2.585 | 2.585 | 2.585 | 101 | +0.00(+0.00%) | |
Aug 10, 2020 | 2.607 | 2.607 | 2.470 | 2.585 | 1,472 | -0.08(-3.18%) |
Aug 07, 2020 | 2.560 | 2.670 | 2.540 | 2.670 | 2,500 | +0.12(+4.71%) |
Aug 06, 2020 | 2.490 | 2.650 | 2.490 | 2.550 | 13,909 | +0.14(+5.81%) |
Aug 05, 2020 | 2.460 | 2.460 | 2.410 | 2.410 | 809 | -0.10(-3.98%) |
Aug 04, 2020 | 2.330 | 2.510 | 2.330 | 2.510 | 3,758 | +0.03(+1.21%) |
Aug 03, 2020 | 2.440 | 2.480 | 2.280 | 2.480 | 12,182 | -0.12(-4.62%) |
Jul 31, 2020 | 2.500 | 2.750 | 2.450 | 2.600 | 3,700 | +0.04(+1.56%) |
Jul 30, 2020 | 2.530 | 2.860 | 2.510 | 2.560 | 8,745 | -0.04(-1.54%) |
Jul 29, 2020 | 2.750 | 2.750 | 2.542 | 2.600 | 4,364 | +0.15(+6.12%) |
Jul 28, 2020 | 2.315 | 2.450 | 2.315 | 2.450 | 3,452 | +0.05(+2.26%) |
Jul 27, 2020 | 2.740 | 2.750 | 2.250 | 2.396 | 6,049 | -0.06(-2.61%) |
Jul 24, 2020 | 2.460 | 2.460 | 2.460 | 16 | +0.00(+0.00%) | |
Jul 23, 2020 | 2.435 | 2.540 | 2.435 | 2.460 | 1,627 | -0.08(-3.15%) |
Jul 22, 2020 | 2.450 | 2.540 | 2.337 | 2.540 | 7,655 | +0.05(+2.01%) |
Jul 21, 2020 | 2.320 | 2.510 | 2.320 | 2.490 | 13,076 | +0.12(+5.06%) |
Jul 20, 2020 | 2.405 | 2.405 | 2.314 | 2.370 | 4,986 | -0.14(-5.58%) |
Jul 17, 2020 | 2.395 | 2.510 | 2.395 | 2.510 | 900 | +0.09(+3.72%) |
Jul 16, 2020 | 2.300 | 2.420 | 2.250 | 2.420 | 4,805 | +0.06(+2.54%) |
Jul 15, 2020 | 2.410 | 2.430 | 2.360 | 2.360 | 27,235 | -0.03(-1.26%) |
Jul 14, 2020 | 2.435 | 2.461 | 2.390 | 2.390 | 2,690 | +0.03(+1.27%) |
Jul 13, 2020 | 2.480 | 2.750 | 2.360 | 2.360 | 19,940 | -0.16(-6.35%) |
Jul 10, 2020 | 2.500 | 2.520 | 2.500 | 2.520 | 500 | +0.16(+6.78%) |
Jul 09, 2020 | 2.330 | 2.500 | 2.280 | 2.360 | 13,472 | +0.06(+2.61%) |
Jul 08, 2020 | 2.250 | 2.450 | 2.250 | 2.300 | 8,118 | +0.05(+2.22%) |
Jul 07, 2020 | 2.250 | 2.330 | 2.250 | 2.250 | 3,272 | +0.06(+2.74%) |
Jul 06, 2020 | 2.190 | 2.190 | 2.190 | 2.190 | 544 | +0.09(+4.29%) |
Jul 02, 2020 | 2.300 | 2.300 | 2.100 | 2.100 | 3,000 | -0.21(-9.09%) |
Jul 01, 2020 | 2.330 | 2.490 | 2.300 | 2.310 | 4,435 | -0.02(-0.86%) |
Jun 30, 2020 | 2.450 | 2.500 | 2.330 | 2.330 | 12,439 | -0.28(-10.73%) |
Jun 29, 2020 | 2.340 | 2.610 | 2.313 | 2.610 | 37,712 | +0.16(+6.53%) |
Jun 26, 2020 | 2.350 | 2.450 | 2.280 | 2.450 | 20,400 | +0.02(+0.82%) |
Jun 25, 2020 | 2.460 | 2.460 | 2.378 | 2.430 | 2,449 | +0.12(+5.19%) |
Jun 24, 2020 | 2.300 | 2.460 | 2.300 | 2.310 | 1,704 | -0.09(-3.75%) |
Jun 23, 2020 | 2.400 | 2.520 | 2.210 | 2.400 | 3,282 | -0.02(-0.62%) |
Jun 22, 2020 | 2.420 | 2.460 | 2.326 | 2.415 | 2,268 | -0.04(-1.43%) |
Jun 19, 2020 | 2.280 | 2.450 | 2.260 | 2.450 | 9,800 | +0.23(+10.11%) |
Jun 18, 2020 | 2.650 | 2.810 | 2.170 | 2.225 | 22,697 | -0.32(-12.75%) |
Jun 17, 2020 | 2.620 | 2.640 | 2.550 | 2.550 | 849 | -0.30(-10.53%) |
Jun 16, 2020 | 2.570 | 2.850 | 2.570 | 2.850 | 1,776 | +0.29(+11.33%) |
Jun 15, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 2,520 | -0.04(-1.54%) |
Jun 12, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.05(+1.96%) |
Jun 11, 2020 | 2.500 | 2.620 | 2.490 | 2.550 | 32,601 | -0.01(-0.39%) |
Jun 10, 2020 | 2.750 | 2.750 | 2.350 | 2.560 | 34,472 | +0.05(+1.99%) |
Jun 09, 2020 | 2.607 | 2.607 | 2.500 | 2.510 | 11,346 | +0.00(+0.00%) |
Jun 08, 2020 | 2.320 | 2.580 | 2.260 | 2.510 | 9,300 | +0.14(+5.91%) |
Jun 05, 2020 | 2.370 | 2.370 | 2.220 | 2.370 | 5,100 | +0.02(+0.85%) |
Jun 04, 2020 | 2.150 | 2.420 | 2.130 | 2.350 | 11,294 | +0.09(+3.98%) |
Jun 03, 2020 | 2.290 | 2.370 | 2.210 | 2.260 | 102,599 | -0.09(-3.83%) |
Jun 02, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 681 | +0.02(+0.86%) |
Jun 01, 2020 | 2.230 | 2.450 | 2.030 | 2.330 | 12,538 | -0.02(-0.85%) |
May 29, 2020 | 2.170 | 2.380 | 1.970 | 2.350 | 8,100 | +0.24(+11.37%) |
May 28, 2020 | 2.090 | 2.350 | 1.963 | 2.110 | 16,173 | +0.01(+0.48%) |
May 27, 2020 | 2.099 | 2.191 | 2.000 | 2.100 | 11,164 | +0.13(+6.60%) |
May 26, 2020 | 1.980 | 2.050 | 1.880 | 1.970 | 22,568 | -0.03(-1.50%) |
May 22, 2020 | 2.080 | 2.210 | 1.900 | 2.000 | 19,600 | -0.09(-4.31%) |
May 21, 2020 | 2.180 | 2.490 | 2.045 | 2.090 | 39,820 | -0.10(-4.57%) |
May 20, 2020 | 1.960 | 2.190 | 1.840 | 2.190 | 14,337 | +0.32(+17.11%) |
May 19, 2020 | 1.970 | 2.050 | 1.840 | 1.870 | 4,432 | -0.10(-5.08%) |
May 18, 2020 | 2.050 | 2.050 | 1.922 | 1.970 | 10,337 | -0.08(-3.90%) |
May 15, 2020 | 1.890 | 2.050 | 1.760 | 2.050 | 15,900 | +0.30(+17.14%) |
May 14, 2020 | 1.783 | 1.783 | 1.730 | 1.750 | 12,569 | -0.10(-5.41%) |
May 13, 2020 | 1.940 | 1.940 | 1.740 | 1.850 | 784,708 | -0.09(-4.64%) |
May 12, 2020 | 1.970 | 2.000 | 1.900 | 1.940 | 57,812 | -0.03(-1.52%) |
May 11, 2020 | 1.940 | 2.150 | 1.900 | 1.970 | 16,459 | -0.11(-5.29%) |
May 08, 2020 | 2.080 | 2.080 | 2.080 | 157 | +0.00(+0.00%) | |
May 07, 2020 | 1.940 | 2.080 | 1.920 | 2.080 | 13,094 | +0.15(+7.77%) |
May 06, 2020 | 1.810 | 1.930 | 1.810 | 1.930 | 3,426 | +0.05(+2.82%) |
May 05, 2020 | 1.860 | 1.959 | 1.860 | 1.877 | 1,830 | +0.06(+3.13%) |
May 04, 2020 | 1.918 | 2.000 | 1.820 | 1.820 | 4,170 | -0.18(-8.99%) |