Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.98 | 17.00 | 16.98 | 17.00 | 1,783 | +0.34(+2.04%) |
May 27, 2021 | 16.80 | 16.80 | 16.58 | 16.66 | 3,442 | -0.02(-0.09%) |
May 24, 2021 | 16.68 | 16.68 | 16.68 | 67 | -0.80(-4.61%) | |
May 21, 2021 | 17.48 | 17.48 | 17.48 | 17.48 | 1,124 | -0.01(-0.06%) |
May 20, 2021 | 17.43 | 17.49 | 17.37 | 17.49 | 368 | +0.12(+0.69%) |
May 19, 2021 | 15.48 | 17.37 | 15.48 | 17.37 | 29,194 | +2.42(+16.19%) |
May 17, 2021 | 14.95 | 14.95 | 14.95 | 0 | +0.13(+0.88%) | |
May 14, 2021 | 15.25 | 15.25 | 14.82 | 14.82 | 252 | -0.48(-3.14%) |
May 13, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 155 | +0.31(+2.07%) |
May 12, 2021 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | +0.00(+0.00%) |
May 11, 2021 | 14.99 | 14.99 | 14.99 | 14.99 | 1,379 | -0.49(-3.17%) |
May 10, 2021 | 15.48 | 15.48 | 15.00 | 15.48 | 740 | +0.00(+0.00%) |
May 07, 2021 | 15.48 | 15.48 | 15.48 | 15.48 | 1,025 | +0.00(+0.00%) |
May 06, 2021 | 14.58 | 15.48 | 14.58 | 15.48 | 21,708 | +0.92(+6.32%) |
May 04, 2021 | 14.56 | 14.56 | 14.56 | 0 | +0.01(+0.07%) | |
May 03, 2021 | 14.71 | 14.71 | 14.55 | 14.55 | 1,003 | -0.10(-0.68%) |
Apr 29, 2021 | 14.65 | 14.65 | 14.65 | 0 | +0.10(+0.69%) | |
Apr 28, 2021 | 14.55 | 14.55 | 14.55 | 4 | +0.00(+0.00%) | |
Apr 27, 2021 | 14.75 | 14.75 | 14.55 | 14.55 | 391 | -0.45(-3.00%) |
Apr 26, 2021 | 15.48 | 15.50 | 15.00 | 15.00 | 2,300 | +0.25(+1.69%) |
Apr 23, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.10(+0.68%) |
Apr 22, 2021 | 14.65 | 14.65 | 14.65 | 12 | +0.00(+0.00%) | |
Apr 21, 2021 | 14.50 | 14.65 | 14.50 | 14.65 | 500 | +0.10(+0.69%) |
Apr 20, 2021 | 14.55 | 14.55 | 14.55 | 25 | +0.00(+0.00%) | |
Apr 19, 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 872 | -1.25(-7.91%) |
Apr 16, 2021 | 16.69 | 16.69 | 15.80 | 15.80 | 1,100 | -0.17(-1.06%) |
Apr 15, 2021 | 15.97 | 15.97 | 15.97 | 15.97 | 305 | +0.47(+3.03%) |
Apr 13, 2021 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 854 | +1.00(+6.90%) |
Apr 09, 2021 | 14.50 | 14.50 | 14.50 | 20 | +0.00(+0.00%) | |
Apr 08, 2021 | 14.25 | 14.50 | 14.25 | 14.50 | 1,350 | -0.50(-3.33%) |
Apr 06, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 14.90 | 16.00 | 14.00 | 15.00 | 1,613 | +1.00(+7.14%) |
Apr 01, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.00(+0.00%) |
Mar 30, 2021 | 14.00 | 14.00 | 14.00 | 0 | -0.55(-3.78%) | |
Mar 29, 2021 | 14.55 | 14.55 | 13.10 | 14.55 | 1,906 | +0.05(+0.34%) |
Mar 26, 2021 | 14.49 | 14.50 | 14.49 | 14.50 | 400 | +1.13(+8.45%) |
Mar 25, 2021 | 13.40 | 13.50 | 13.37 | 13.37 | 1,160 | -0.63(-4.50%) |
Mar 24, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 125 | -1.00(-6.67%) |
Mar 22, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.45(-2.91%) | |
Mar 18, 2021 | 15.45 | 15.45 | 15.45 | 0 | +0.45(+3.00%) | |
Mar 17, 2021 | 15.00 | 15.00 | 15.00 | 162 | +0.00(+0.00%) | |
Mar 16, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +1.14(+8.23%) |
Mar 15, 2021 | 13.80 | 13.86 | 13.37 | 13.86 | 534 | -0.19(-1.35%) |
Mar 12, 2021 | 14.05 | 14.05 | 14.05 | 67 | +0.00(+0.00%) | |
Mar 11, 2021 | 14.86 | 14.86 | 14.05 | 14.05 | 1,263 | -0.71(-4.81%) |
Mar 10, 2021 | 14.88 | 15.00 | 14.76 | 14.76 | 752 | -0.14(-0.94%) |
Mar 09, 2021 | 14.90 | 14.90 | 14.90 | 14.90 | 430 | +1.30(+9.56%) |
Mar 08, 2021 | 15.00 | 15.00 | 13.60 | 13.60 | 2,362 | -1.40(-9.33%) |
Mar 05, 2021 | 13.65 | 15.00 | 13.60 | 15.00 | 700 | +1.40(+10.29%) |
Mar 04, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 565 | +0.10(+0.74%) |
Mar 03, 2021 | 13.75 | 13.75 | 13.25 | 13.50 | 918 | +0.25(+1.89%) |
Mar 02, 2021 | 13.66 | 13.66 | 13.25 | 13.25 | 207 | -0.25(-1.85%) |
Mar 01, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 756 | +0.50(+3.85%) |
Feb 26, 2021 | 14.00 | 14.00 | 13.00 | 13.00 | 1,700 | -1.85(-12.46%) |
Feb 25, 2021 | 14.50 | 14.85 | 14.50 | 14.85 | 1,061 | -0.45(-2.94%) |
Feb 24, 2021 | 15.10 | 15.30 | 15.10 | 15.30 | 202 | +1.55(+11.27%) |
Feb 23, 2021 | 15.00 | 17.00 | 12.60 | 13.75 | 3,675 | -1.25(-8.33%) |
Feb 22, 2021 | 13.50 | 15.82 | 13.50 | 15.00 | 1,662 | +2.00(+15.38%) |
Feb 19, 2021 | 12.50 | 13.00 | 12.50 | 13.00 | 1,000 | +0.85(+7.00%) |
Feb 18, 2021 | 15.00 | 15.00 | 12.00 | 12.15 | 2,255 | -2.85(-19.00%) |
Feb 17, 2021 | 11.60 | 23.00 | 11.60 | 15.00 | 6,312 | +3.40(+29.31%) |
Feb 16, 2021 | 11.60 | 12.00 | 11.45 | 11.60 | 1,761 | +0.16(+1.40%) |
Feb 12, 2021 | 11.16 | 11.44 | 11.16 | 11.44 | 1,000 | +0.44(+4.00%) |
Feb 11, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 597 | +0.20(+1.85%) |
Feb 10, 2021 | 10.80 | 10.80 | 10.80 | 10 | +0.00(+0.00%) | |
Feb 09, 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 302 | +0.15(+1.41%) |
Feb 08, 2021 | 10.75 | 11.25 | 10.65 | 10.65 | 460 | -0.35(-3.18%) |
Feb 05, 2021 | 10.97 | 11.00 | 10.45 | 11.00 | 1,700 | +0.35(+3.29%) |
Feb 04, 2021 | 10.50 | 10.67 | 10.10 | 10.65 | 1,828 | +0.00(+0.00%) |
Feb 03, 2021 | 10.65 | 10.67 | 10.00 | 10.65 | 3,444 | -0.01(-0.09%) |
Feb 02, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 101 | +0.21(+2.01%) |
Feb 01, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
Jan 29, 2021 | 10.40 | 10.45 | 10.40 | 10.45 | 200 | +0.05(+0.48%) |
Jan 28, 2021 | 10.40 | 10.40 | 10.00 | 10.40 | 550 | +0.40(+4.00%) |
Jan 27, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.20(-1.96%) |
Jan 26, 2021 | 10.08 | 10.20 | 10.08 | 10.20 | 1,100 | +0.00(+0.00%) |
Jan 25, 2021 | 10.20 | 10.20 | 10.20 | 45 | +0.00(+0.00%) | |
Jan 22, 2021 | 10.20 | 10.20 | 10.20 | 1 | +0.00(+0.00%) | |
Jan 20, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.40(+4.08%) | |
Jan 19, 2021 | 9.800 | 9.800 | 9.800 | 14 | +0.00(+0.00%) | |
Jan 15, 2021 | 10.13 | 10.40 | 9.800 | 9.800 | 400 | -0.33(-3.26%) |
Jan 14, 2021 | 9.950 | 10.13 | 9.835 | 10.13 | 2,571 | +0.13(+1.30%) |
Jan 13, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 9,362 | +0.05(+0.50%) |
Jan 12, 2021 | 9.875 | 9.950 | 9.875 | 9.950 | 800 | -0.05(-0.50%) |
Jan 08, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jan 07, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.15(+1.52%) |
Jan 06, 2021 | 9.850 | 9.850 | 9.800 | 9.850 | 6,114 | +0.22(+2.34%) |
Jan 05, 2021 | 9.625 | 9.625 | 9.625 | 2 | +0.00(+0.00%) | |
Dec 31, 2020 | 9.625 | 9.625 | 9.625 | 0 | -0.38(-3.85%) | |
Dec 30, 2020 | 10.01 | 10.01 | 10.01 | 60 | +0.00(+0.00%) | |
Dec 28, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.51(+5.37%) | |
Dec 21, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Dec 18, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 400 | -0.15(-1.55%) |
Dec 16, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.05(-0.52%) | |
Dec 11, 2020 | 9.775 | 9.775 | 9.700 | 9.700 | 1,100 | -0.05(-0.51%) |
Dec 10, 2020 | 9.775 | 9.775 | 9.750 | 9.750 | 1,004 | +0.00(+0.00%) |
Dec 09, 2020 | 9.790 | 9.790 | 9.750 | 9.750 | 627 | -0.05(-0.51%) |
Dec 08, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 1,100 | +0.05(+0.51%) |
Dec 07, 2020 | 9.750 | 9.775 | 9.720 | 9.750 | 2,278 | -0.05(-0.51%) |
Dec 03, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Dec 02, 2020 | 9.775 | 9.800 | 9.775 | 9.800 | 596 | +0.05(+0.51%) |
Dec 01, 2020 | 9.750 | 9.775 | 9.750 | 9.750 | 1,012 | +0.00(+0.00%) |
Nov 30, 2020 | 9.780 | 9.780 | 9.750 | 9.750 | 800 | -0.01(-0.10%) |
Nov 25, 2020 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) | |
Nov 24, 2020 | 9.625 | 9.750 | 9.550 | 9.750 | 4,198 | +0.00(+0.00%) |
Nov 23, 2020 | 9.750 | 9.750 | 9.750 | 61 | +0.00(+0.00%) | |
Nov 20, 2020 | 9.740 | 9.850 | 9.500 | 9.750 | 6,100 | +0.00(+0.00%) |
Nov 19, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | +0.00(+0.00%) |
Nov 18, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 160 | +0.10(+1.04%) |
Nov 17, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 100 | +0.15(+1.58%) |
Nov 16, 2020 | 9.540 | 9.540 | 9.500 | 9.500 | 372 | +0.07(+0.74%) |
Nov 13, 2020 | 9.430 | 9.430 | 9.430 | 9.430 | 100 | +0.33(+3.63%) |
Nov 12, 2020 | 7.900 | 10.07 | 7.900 | 9.100 | 36,924 | +0.95(+11.66%) |
Nov 11, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 305 | +0.00(+0.00%) |
Nov 10, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 625 | -0.10(-1.21%) |
Nov 09, 2020 | 8.250 | 8.250 | 8.250 | 50 | +0.00(+0.00%) | |
Nov 06, 2020 | 8.250 | 8.250 | 8.250 | 35 | +0.00(+0.00%) | |
Nov 05, 2020 | 8.250 | 8.250 | 8.250 | 7 | +0.00(+0.00%) | |
Nov 04, 2020 | 8.250 | 8.250 | 8.250 | 60 | +0.00(+0.00%) | |
Oct 30, 2020 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) | |
Oct 29, 2020 | 8.400 | 8.400 | 8.400 | 14 | +0.00(+0.00%) | |
Oct 23, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.40(+5.00%) | |
Oct 21, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.00(+0.00%) |
Oct 19, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 132 | -0.60(-6.98%) |
Oct 16, 2020 | 8.600 | 8.600 | 8.600 | 8.600 | 200 | -0.11(-1.26%) |
Oct 14, 2020 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) | |
Oct 13, 2020 | 8.710 | 8.710 | 8.710 | 52 | +0.00(+0.00%) | |
Oct 12, 2020 | 8.710 | 8.710 | 8.710 | 13 | +0.00(+0.00%) | |
Oct 07, 2020 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) | |
Oct 06, 2020 | 8.710 | 8.710 | 8.710 | 1 | +0.00(+0.00%) | |
Oct 02, 2020 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) | |
Sep 30, 2020 | 8.710 | 8.710 | 8.710 | 0 | -0.04(-0.46%) | |
Sep 29, 2020 | 8.750 | 8.750 | 8.750 | 30 | +0.00(+0.00%) | |
Sep 28, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 150 | -0.05(-0.57%) |
Sep 25, 2020 | 8.800 | 8.800 | 8.800 | 65 | +0.00(+0.00%) | |
Sep 24, 2020 | 8.800 | 8.800 | 8.800 | 1 | +0.00(+0.00%) | |
Sep 18, 2020 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
Sep 15, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Sep 14, 2020 | 8.750 | 8.750 | 8.750 | 1 | +0.00(+0.00%) | |
Sep 11, 2020 | 8.500 | 8.750 | 8.500 | 8.750 | 200 | +1.95(+28.68%) |
Sep 10, 2020 | 9.200 | 9.200 | 6.800 | 6.800 | 1,475 | -2.45(-26.49%) |
Sep 09, 2020 | 9.250 | 9.250 | 9.250 | 110 | +0.00(+0.00%) | |
Sep 08, 2020 | 8.720 | 9.250 | 8.690 | 9.250 | 807 | +0.56(+6.44%) |
Sep 04, 2020 | 9.150 | 9.150 | 8.690 | 8.690 | 300 | -0.60(-6.46%) |
Sep 03, 2020 | 8.590 | 9.290 | 8.590 | 9.290 | 460 | +0.81(+9.55%) |
Sep 02, 2020 | 9.290 | 9.290 | 8.480 | 8.480 | 636 | -0.81(-8.72%) |
Sep 01, 2020 | 9.310 | 9.310 | 9.290 | 9.290 | 597 | +0.02(+0.22%) |
Aug 31, 2020 | 9.150 | 9.310 | 8.900 | 9.270 | 4,128 | +0.27(+3.00%) |
Aug 28, 2020 | 8.900 | 9.200 | 8.750 | 9.000 | 2,600 | +0.15(+1.69%) |
Aug 27, 2020 | 7.850 | 8.900 | 7.850 | 8.850 | 1,414 | +1.45(+19.59%) |
Aug 26, 2020 | 7.850 | 7.850 | 7.400 | 7.400 | 2,400 | -0.30(-3.90%) |
Aug 25, 2020 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | -0.15(-1.91%) |
Aug 24, 2020 | 7.750 | 7.850 | 7.750 | 7.850 | 400 | -0.05(-0.63%) |
Aug 21, 2020 | 7.900 | 7.900 | 7.900 | 1 | +0.00(+0.00%) | |
Aug 20, 2020 | 7.900 | 7.900 | 7.800 | 7.900 | 503 | -0.10(-1.25%) |
Aug 19, 2020 | 8.100 | 8.100 | 7.600 | 8.000 | 700 | -0.10(-1.23%) |
Aug 18, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 101 | -0.84(-9.40%) |
Aug 17, 2020 | 8.940 | 8.940 | 8.940 | 8.940 | 201 | +0.21(+2.41%) |
Aug 14, 2020 | 8.730 | 8.730 | 8.730 | 1 | +0.00(+0.00%) | |
Aug 13, 2020 | 8.550 | 8.740 | 8.550 | 8.730 | 1,292 | +0.13(+1.51%) |
Aug 12, 2020 | 6.990 | 8.600 | 6.850 | 8.600 | 28,763 | +2.10(+32.31%) |
Aug 11, 2020 | 6.500 | 6.500 | 6.500 | 6 | +0.00(+0.00%) | |
Aug 10, 2020 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | -0.20(-2.99%) |
Aug 07, 2020 | 6.700 | 6.700 | 6.700 | 3 | +0.00(+0.00%) | |
Aug 06, 2020 | 6.400 | 6.700 | 6.050 | 6.700 | 1,523 | +0.95(+16.52%) |
Aug 04, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Jul 31, 2020 | 5.750 | 5.750 | 5.750 | 0 | -0.25(-4.17%) | |
Jul 30, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.40(-6.25%) |
Jul 28, 2020 | 6.400 | 6.400 | 6.400 | 0 | +0.85(+15.32%) | |
Jul 27, 2020 | 5.500 | 5.550 | 5.500 | 5.550 | 1,113 | +0.05(+0.91%) |
Jul 24, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 600 | +0.00(+0.00%) |
Jul 23, 2020 | 5.500 | 5.550 | 5.500 | 5.500 | 1,304 | -0.01(-0.18%) |
Jul 22, 2020 | 5.510 | 5.530 | 5.500 | 5.510 | 3,694 | -0.04(-0.72%) |
Jul 21, 2020 | 5.500 | 5.550 | 5.500 | 5.550 | 1,914 | +0.00(+0.00%) |
Jul 20, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 1,516 | -0.05(-0.89%) |
Jul 17, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 600 | -0.15(-2.61%) |
Jul 16, 2020 | 5.750 | 5.750 | 5.750 | 5.750 | 101 | +0.15(+2.68%) |
Jul 15, 2020 | 5.700 | 5.700 | 5.600 | 5.600 | 855 | +0.11(+2.00%) |
Jul 14, 2020 | 5.600 | 5.800 | 5.380 | 5.490 | 24,070 | -0.96(-14.88%) |
Jul 13, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 113 | +0.85(+15.18%) |
Jul 10, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.15(+2.75%) |
Jul 09, 2020 | 5.600 | 5.600 | 5.450 | 5.450 | 6,419 | +0.00(+0.00%) |
Jul 08, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.10(-1.80%) |
Jul 07, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 2,021 | +0.00(+0.00%) |
Jul 01, 2020 | 5.550 | 5.550 | 5.550 | 0 | -0.20(-3.48%) | |
Jun 30, 2020 | 5.740 | 5.750 | 5.740 | 5.750 | 304 | +0.39(+7.28%) |
Jun 29, 2020 | 5.360 | 5.360 | 5.360 | 5.360 | 1,300 | -0.38(-6.62%) |
Jun 25, 2020 | 5.740 | 5.740 | 5.740 | 0 | +0.04(+0.70%) | |
Jun 23, 2020 | 5.700 | 5.700 | 5.700 | 0 | -0.20(-3.39%) | |
Jun 22, 2020 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.30(-4.84%) |
Jun 19, 2020 | 6.200 | 6.200 | 6.200 | 70 | +0.00(+0.00%) | |
Jun 18, 2020 | 5.950 | 6.200 | 5.950 | 6.200 | 288 | +0.25(+4.20%) |
Jun 16, 2020 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
Jun 15, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.05(+0.84%) |
Jun 10, 2020 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 5.800 | 5.950 | 5.800 | 5.950 | 1,884 | +0.25(+4.39%) |
Jun 05, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) |