Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 02, 2021 | 4.200 | 4.200 | 4.200 | 0 | -0.24(-5.41%) | |
Mar 01, 2021 | 4.440 | 4.440 | 4.440 | 40 | +0.00(+0.00%) | |
Feb 26, 2021 | 4.380 | 4.440 | 4.380 | 4.440 | 359 | +0.09(+2.07%) |
Feb 25, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 5,400 | -0.03(-0.68%) |
Feb 24, 2021 | 4.330 | 4.380 | 4.330 | 4.380 | 6,000 | +0.05(+1.15%) |
Feb 23, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 105 | -0.05(-1.14%) |
Feb 22, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 500 | +0.00(+0.00%) |
Feb 16, 2021 | 4.380 | 4.380 | 4.380 | 0 | +0.01(+0.23%) | |
Feb 12, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.04(-0.91%) | |
Feb 09, 2021 | 4.410 | 4.410 | 4.410 | 0 | +0.01(+0.23%) | |
Feb 08, 2021 | 4.420 | 4.440 | 4.400 | 4.400 | 1,805 | -0.02(-0.45%) |
Feb 05, 2021 | 4.410 | 4.420 | 4.410 | 4.420 | 500 | +0.01(+0.23%) |
Feb 04, 2021 | 4.420 | 4.420 | 4.410 | 4.410 | 1,166 | +0.04(+0.92%) |
Feb 01, 2021 | 4.370 | 4.370 | 4.370 | 0 | +0.04(+0.92%) | |
Jan 29, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 250 | +0.00(+0.00%) |
Jan 28, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 510 | +0.00(+0.00%) |
Jan 27, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 550 | +0.03(+0.70%) |
Jan 26, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 185 | +0.04(+0.94%) |
Jan 25, 2021 | 4.260 | 4.260 | 4.260 | 50 | +0.00(+0.00%) | |
Jan 22, 2021 | 4.260 | 4.260 | 4.260 | 4.260 | 542 | -0.09(-2.07%) |
Jan 15, 2021 | 4.350 | 4.350 | 4.350 | 6 | +0.00(+0.00%) | |
Jan 14, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 265 | -0.03(-0.68%) |
Jan 13, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 200 | +0.04(+0.92%) |
Jan 12, 2021 | 4.310 | 4.340 | 4.310 | 4.340 | 1,500 | +0.02(+0.46%) |
Jan 08, 2021 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Jan 07, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 700 | +0.05(+1.18%) |
Jan 06, 2021 | 4.250 | 4.250 | 4.250 | 60 | +0.00(+0.00%) | |
Jan 05, 2021 | 4.300 | 4.300 | 4.250 | 4.250 | 12,700 | -0.05(-1.16%) |
Jan 04, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 702 | -0.02(-0.46%) |
Dec 31, 2020 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
Dec 29, 2020 | 4.320 | 4.320 | 4.320 | 0 | +0.09(+2.13%) | |
Dec 21, 2020 | 4.230 | 4.230 | 4.230 | 0 | -0.06(-1.40%) | |
Dec 18, 2020 | 4.300 | 4.300 | 4.290 | 4.290 | 851 | -0.07(-1.61%) |
Dec 17, 2020 | 4.360 | 4.360 | 4.360 | 4.360 | 100 | +0.02(+0.46%) |
Dec 16, 2020 | 4.340 | 4.570 | 4.220 | 4.340 | 2,837 | +0.00(+0.00%) |
Dec 14, 2020 | 4.340 | 4.340 | 4.340 | 0 | -0.02(-0.46%) | |
Dec 11, 2020 | 4.360 | 4.360 | 4.350 | 4.360 | 600 | +0.00(+0.00%) |
Dec 10, 2020 | 4.360 | 4.360 | 4.360 | 4.360 | 300 | -0.03(-0.68%) |
Dec 09, 2020 | 4.390 | 4.420 | 4.380 | 4.390 | 500 | -0.05(-1.13%) |
Dec 08, 2020 | 4.430 | 4.440 | 4.400 | 4.440 | 4,685 | +0.02(+0.45%) |
Dec 07, 2020 | 4.360 | 4.450 | 4.360 | 4.420 | 13,651 | +0.94(+27.01%) |
Dec 04, 2020 | 3.450 | 3.560 | 3.450 | 3.480 | 300 | -0.17(-4.66%) |
Dec 03, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.17(+4.89%) |
Dec 02, 2020 | 3.720 | 3.960 | 3.480 | 3.480 | 1,400 | -0.24(-6.45%) |
Dec 01, 2020 | 3.690 | 3.750 | 3.630 | 3.720 | 800 | -0.01(-0.27%) |
Nov 30, 2020 | 3.400 | 4.010 | 3.400 | 3.730 | 2,010 | +0.53(+16.56%) |
Nov 25, 2020 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Nov 24, 2020 | 3.400 | 3.400 | 3.190 | 3.190 | 440 | -0.24(-7.00%) |
Nov 19, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.01(+0.29%) | |
Nov 18, 2020 | 3.330 | 3.420 | 3.330 | 3.420 | 800 | +0.09(+2.70%) |
Nov 17, 2020 | 3.380 | 3.380 | 3.330 | 3.330 | 200 | -0.17(-4.86%) |
Nov 11, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.16(+4.79%) | |
Nov 09, 2020 | 3.340 | 3.340 | 3.340 | 0 | -0.23(-6.44%) | |
Nov 06, 2020 | 3.410 | 3.570 | 3.410 | 3.570 | 300 | +0.19(+5.62%) |
Nov 05, 2020 | 3.370 | 3.380 | 3.370 | 3.380 | 400 | -0.07(-2.03%) |
Nov 04, 2020 | 3.580 | 3.580 | 3.450 | 3.450 | 400 | -0.16(-4.43%) |
Nov 03, 2020 | 3.500 | 3.610 | 3.500 | 3.610 | 400 | +0.01(+0.28%) |
Oct 30, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.05(+1.41%) | |
Oct 28, 2020 | 3.550 | 3.550 | 3.550 | 0 | -0.58(-14.04%) | |
Oct 26, 2020 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
Oct 23, 2020 | 4.130 | 4.140 | 3.990 | 4.070 | 700 | +0.15(+3.83%) |
Oct 22, 2020 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | -0.09(-2.24%) |
Oct 21, 2020 | 3.970 | 4.010 | 3.970 | 4.010 | 1,500 | +0.10(+2.56%) |
Oct 19, 2020 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Oct 16, 2020 | 3.910 | 3.960 | 3.800 | 3.800 | 834 | -0.11(-2.81%) |
Oct 15, 2020 | 3.920 | 3.920 | 3.910 | 3.910 | 1,400 | -0.09(-2.25%) |
Oct 14, 2020 | 3.960 | 4.000 | 3.960 | 4.000 | 600 | +0.00(+0.00%) |
Oct 13, 2020 | 4.000 | 4.000 | 3.990 | 4.000 | 825 | +0.00(+0.00%) |
Oct 09, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.07(+1.78%) | |
Oct 08, 2020 | 3.930 | 3.930 | 3.930 | 80 | +0.00(+0.00%) | |
Oct 06, 2020 | 3.930 | 3.930 | 3.930 | 0 | -0.12(-2.96%) | |
Oct 05, 2020 | 3.920 | 4.420 | 3.920 | 4.050 | 1,800 | +0.07(+1.76%) |
Oct 01, 2020 | 3.980 | 3.980 | 3.980 | 0 | -0.25(-5.91%) | |
Sep 30, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.12(-2.76%) |
Sep 29, 2020 | 4.340 | 4.350 | 4.340 | 4.350 | 200 | +0.28(+6.88%) |
Sep 28, 2020 | 4.100 | 4.130 | 4.040 | 4.070 | 1,500 | +0.00(+0.00%) |
Sep 25, 2020 | 4.020 | 4.070 | 4.020 | 4.070 | 329 | +0.18(+4.63%) |
Sep 24, 2020 | 4.070 | 4.080 | 3.890 | 3.890 | 400 | -0.26(-6.27%) |
Sep 23, 2020 | 4.170 | 4.190 | 4.090 | 4.150 | 600 | -0.17(-3.94%) |
Sep 22, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 200 | +0.39(+9.92%) |
Sep 21, 2020 | 4.080 | 4.100 | 3.930 | 3.930 | 400 | -0.43(-9.86%) |
Sep 18, 2020 | 4.360 | 4.390 | 4.360 | 4.360 | 300 | +0.13(+3.07%) |
Sep 17, 2020 | 4.440 | 4.490 | 4.230 | 4.230 | 900 | -0.15(-3.42%) |
Sep 16, 2020 | 4.660 | 4.660 | 4.380 | 4.380 | 500 | -0.05(-1.13%) |
Sep 14, 2020 | 4.430 | 4.430 | 4.430 | 0 | +0.18(+4.24%) | |
Sep 11, 2020 | 4.500 | 4.500 | 4.250 | 4.250 | 875 | -0.31(-6.80%) |
Sep 10, 2020 | 5.060 | 5.260 | 4.500 | 4.560 | 5,644 | -0.97(-17.54%) |
Sep 09, 2020 | 5.530 | 5.530 | 5.530 | 5.530 | 102 | -0.09(-1.60%) |
Sep 08, 2020 | 5.860 | 5.860 | 5.620 | 5.620 | 300 | -0.12(-2.09%) |
Sep 04, 2020 | 5.740 | 5.740 | 5.740 | 0 | +0.24(+4.36%) | |
Sep 03, 2020 | 5.940 | 5.940 | 5.500 | 5.500 | 1,050 | -0.50(-8.33%) |
Sep 02, 2020 | 5.540 | 6.000 | 5.480 | 6.000 | 3,925 | +0.98(+19.52%) |
Sep 01, 2020 | 5.260 | 5.260 | 5.020 | 5.020 | 1,100 | +0.00(+0.00%) |
Aug 31, 2020 | 4.890 | 5.080 | 4.890 | 5.020 | 5,600 | +0.05(+1.01%) |
Aug 28, 2020 | 5.090 | 5.090 | 4.970 | 4.970 | 800 | -0.08(-1.58%) |
Aug 27, 2020 | 5.090 | 5.120 | 5.050 | 5.050 | 4,200 | +0.17(+3.48%) |
Aug 26, 2020 | 5.060 | 5.060 | 4.880 | 4.880 | 1,400 | -0.14(-2.79%) |
Aug 25, 2020 | 4.920 | 5.030 | 4.870 | 5.020 | 11,101 | +0.24(+5.02%) |
Aug 24, 2020 | 5.140 | 5.140 | 4.780 | 4.780 | 25,300 | -0.35(-6.82%) |
Aug 21, 2020 | 5.350 | 5.350 | 5.130 | 5.130 | 9,400 | -0.05(-0.97%) |
Aug 20, 2020 | 5.390 | 5.390 | 5.090 | 5.180 | 11,270 | -0.03(-0.58%) |
Aug 19, 2020 | 5.450 | 5.660 | 5.210 | 5.210 | 2,136 | -0.21(-3.87%) |
Aug 18, 2020 | 5.650 | 5.650 | 5.420 | 5.420 | 300 | -0.01(-0.18%) |
Aug 17, 2020 | 5.140 | 5.440 | 5.140 | 5.430 | 900 | +0.43(+8.60%) |
Aug 13, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.78(-13.49%) | |
Aug 12, 2020 | 5.780 | 5.780 | 5.780 | 56 | +0.00(+0.00%) | |
Aug 10, 2020 | 5.780 | 5.780 | 5.780 | 0 | +0.58(+11.15%) | |
Aug 07, 2020 | 5.320 | 5.400 | 5.200 | 5.200 | 1,400 | -0.15(-2.80%) |
Aug 06, 2020 | 5.370 | 5.370 | 5.350 | 5.350 | 500 | -0.04(-0.74%) |
Aug 05, 2020 | 5.750 | 5.750 | 5.380 | 5.390 | 2,230 | -0.48(-8.18%) |
Aug 04, 2020 | 5.710 | 5.870 | 5.710 | 5.870 | 2,429 | -0.26(-4.24%) |
Jul 31, 2020 | 6.130 | 6.130 | 6.130 | 0 | -0.12(-1.92%) | |
Jul 30, 2020 | 6.060 | 6.260 | 6.040 | 6.250 | 1,400 | +0.05(+0.81%) |
Jul 29, 2020 | 6.250 | 6.250 | 6.200 | 6.200 | 200 | +0.08(+1.31%) |
Jul 28, 2020 | 6.220 | 6.310 | 6.120 | 6.120 | 300 | +0.02(+0.33%) |
Jul 27, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 185 | -0.03(-0.49%) |
Jul 24, 2020 | 6.200 | 6.420 | 6.130 | 6.130 | 3,840 | -0.02(-0.33%) |
Jul 23, 2020 | 6.500 | 6.500 | 6.150 | 6.150 | 500 | -0.60(-8.89%) |
Jul 22, 2020 | 6.510 | 6.750 | 6.400 | 6.750 | 2,511 | +0.50(+8.00%) |
Jul 21, 2020 | 7.000 | 7.300 | 6.250 | 6.250 | 16,066 | -1.05(-14.38%) |
Jul 20, 2020 | 7.950 | 7.950 | 7.270 | 7.300 | 1,700 | -0.17(-2.28%) |
Jul 17, 2020 | 7.740 | 7.870 | 7.470 | 7.470 | 2,064 | +0.11(+1.49%) |
Jul 16, 2020 | 7.290 | 7.360 | 7.230 | 7.360 | 919 | +0.25(+3.52%) |
Jul 15, 2020 | 7.100 | 7.350 | 7.100 | 7.110 | 6,840 | +0.17(+2.45%) |
Jul 14, 2020 | 6.890 | 7.190 | 6.890 | 6.940 | 3,670 | -0.01(-0.14%) |
Jul 13, 2020 | 7.440 | 7.440 | 6.950 | 6.950 | 5,242 | -0.05(-0.71%) |
Jul 10, 2020 | 7.350 | 7.830 | 7.000 | 7.000 | 12,200 | -0.13(-1.82%) |
Jul 09, 2020 | 7.380 | 7.400 | 7.130 | 7.130 | 1,300 | +0.15(+2.15%) |
Jul 08, 2020 | 6.800 | 7.220 | 6.800 | 6.980 | 6,775 | +0.28(+4.18%) |
Jul 07, 2020 | 7.080 | 7.080 | 6.700 | 6.700 | 10,650 | -0.04(-0.59%) |
Jul 06, 2020 | 6.900 | 7.050 | 6.740 | 6.740 | 3,747 | -0.02(-0.30%) |
Jul 03, 2020 | 6.700 | 6.760 | 6.700 | 6.760 | 200 | -0.06(-0.88%) |
Jul 02, 2020 | 6.700 | 6.820 | 6.700 | 6.820 | 771 | +0.25(+3.81%) |
Jun 30, 2020 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 6.680 | 6.680 | 6.570 | 6.570 | 300 | -0.37(-5.33%) |
Jun 26, 2020 | 6.700 | 7.020 | 6.700 | 6.940 | 3,825 | +0.14(+2.06%) |
Jun 25, 2020 | 6.600 | 6.800 | 6.500 | 6.800 | 5,425 | +0.65(+10.57%) |
Jun 24, 2020 | 5.850 | 6.190 | 5.850 | 6.150 | 711 | +0.28(+4.77%) |
Jun 23, 2020 | 5.790 | 5.870 | 5.790 | 5.870 | 364 | +0.17(+2.98%) |
Jun 22, 2020 | 6.250 | 6.250 | 5.680 | 5.700 | 2,579 | -0.49(-7.92%) |
Jun 19, 2020 | 6.390 | 6.540 | 6.190 | 6.190 | 850 | +0.16(+2.65%) |
Jun 18, 2020 | 5.520 | 6.230 | 5.300 | 6.030 | 3,350 | +0.52(+9.44%) |
Jun 17, 2020 | 5.020 | 5.640 | 5.020 | 5.510 | 1,350 | +0.32(+6.17%) |
Jun 16, 2020 | 5.000 | 5.190 | 5.000 | 5.190 | 1,800 | +0.37(+7.68%) |
Jun 15, 2020 | 5.010 | 5.110 | 4.820 | 4.820 | 1,854 | -0.16(-3.21%) |
Jun 12, 2020 | 4.660 | 6.150 | 4.660 | 4.980 | 5,608 | +0.61(+13.96%) |
Jun 11, 2020 | 4.720 | 4.720 | 4.370 | 4.370 | 1,700 | -0.25(-5.41%) |
Jun 10, 2020 | 4.940 | 4.950 | 4.620 | 4.620 | 2,200 | -0.41(-8.15%) |
Jun 09, 2020 | 4.890 | 5.060 | 4.890 | 5.030 | 4,550 | +0.23(+4.79%) |
Jun 08, 2020 | 4.910 | 5.000 | 4.800 | 4.800 | 1,700 | -0.11(-2.24%) |
Jun 05, 2020 | 4.700 | 4.910 | 4.680 | 4.910 | 2,648 | +0.07(+1.45%) |
Jun 04, 2020 | 4.680 | 4.840 | 4.520 | 4.840 | 2,164 | +0.26(+5.68%) |
Jun 03, 2020 | 4.950 | 5.100 | 4.580 | 4.580 | 6,225 | -0.09(-1.93%) |
Jun 02, 2020 | 4.710 | 4.870 | 4.670 | 4.670 | 3,150 | -0.02(-0.43%) |
Jun 01, 2020 | 4.520 | 4.690 | 4.520 | 4.690 | 469 | +0.20(+4.45%) |
May 29, 2020 | 4.490 | 4.490 | 4.490 | 10 | +0.00(+0.00%) | |
May 28, 2020 | 4.320 | 4.490 | 4.320 | 4.490 | 3,125 | +0.17(+3.94%) |
May 27, 2020 | 4.350 | 4.350 | 4.320 | 4.320 | 200 | -0.01(-0.23%) |
May 26, 2020 | 4.270 | 4.330 | 4.270 | 4.330 | 576 | -0.04(-0.92%) |
May 25, 2020 | 4.370 | 4.370 | 4.370 | 65 | +0.00(+0.00%) | |
May 22, 2020 | 4.370 | 4.370 | 4.280 | 4.370 | 1,200 | +0.06(+1.39%) |
May 21, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.01(+0.23%) |
May 20, 2020 | 4.350 | 4.350 | 4.300 | 4.300 | 700 | -0.09(-2.05%) |
May 19, 2020 | 4.440 | 4.440 | 4.350 | 4.390 | 304 | -0.10(-2.23%) |
May 15, 2020 | 4.490 | 4.490 | 4.490 | 0 | +0.29(+6.90%) | |
May 13, 2020 | 4.200 | 4.200 | 4.200 | 0 | -0.15(-3.45%) | |
May 12, 2020 | 4.440 | 4.470 | 4.350 | 4.350 | 1,100 | -0.22(-4.81%) |
May 11, 2020 | 4.610 | 4.610 | 4.450 | 4.570 | 1,537 | +0.15(+3.39%) |
May 08, 2020 | 4.440 | 4.630 | 4.420 | 4.420 | 1,650 | +0.09(+2.08%) |
May 07, 2020 | 4.320 | 4.420 | 4.320 | 4.330 | 1,400 | +0.16(+3.84%) |
May 06, 2020 | 4.310 | 4.350 | 4.170 | 4.170 | 2,134 | -0.06(-1.42%) |
May 05, 2020 | 4.410 | 4.410 | 4.190 | 4.230 | 1,389 | -0.03(-0.70%) |
May 04, 2020 | 3.950 | 4.360 | 3.930 | 4.260 | 5,700 | +0.29(+7.30%) |