Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.260 | 4.393 | 3.670 | 3.750 | 407,300 | -0.19(-4.82%) |
Jan 28, 2021 | 4.200 | 4.400 | 3.510 | 3.940 | 583,604 | -0.46(-10.45%) |
Jan 27, 2021 | 4.600 | 4.790 | 4.180 | 4.400 | 655,883 | -0.58(-11.65%) |
Jan 26, 2021 | 5.180 | 5.780 | 4.650 | 4.980 | 976,835 | -0.37(-6.92%) |
Jan 25, 2021 | 4.480 | 5.450 | 4.200 | 5.350 | 1,632,792 | +1.17(+27.99%) |
Jan 22, 2021 | 4.000 | 4.500 | 3.930 | 4.180 | 1,168,700 | +0.13(+3.21%) |
Jan 21, 2021 | 4.000 | 4.050 | 3.770 | 4.050 | 335,713 | +0.13(+3.32%) |
Jan 20, 2021 | 3.680 | 3.980 | 3.610 | 3.920 | 441,480 | +0.20(+5.38%) |
Jan 19, 2021 | 3.830 | 3.910 | 3.420 | 3.720 | 458,251 | -0.04(-1.06%) |
Jan 15, 2021 | 3.460 | 4.120 | 3.340 | 3.760 | 1,705,500 | +0.32(+9.30%) |
Jan 14, 2021 | 3.360 | 3.460 | 3.170 | 3.440 | 517,153 | +0.08(+2.38%) |
Jan 13, 2021 | 3.050 | 3.400 | 2.930 | 3.360 | 585,617 | +0.28(+9.09%) |
Jan 12, 2021 | 3.100 | 3.140 | 3.050 | 3.080 | 121,458 | -0.02(-0.65%) |
Jan 11, 2021 | 3.000 | 3.120 | 2.910 | 3.100 | 190,761 | +0.03(+0.98%) |
Jan 08, 2021 | 3.250 | 3.250 | 3.035 | 3.070 | 315,600 | -0.18(-5.54%) |
Jan 07, 2021 | 3.210 | 3.310 | 3.170 | 3.250 | 139,952 | +0.08(+2.52%) |
Jan 06, 2021 | 3.400 | 3.410 | 3.130 | 3.170 | 261,987 | -0.26(-7.58%) |
Jan 05, 2021 | 3.250 | 3.600 | 3.210 | 3.430 | 844,783 | +0.14(+4.26%) |
Jan 04, 2021 | 3.210 | 3.290 | 3.110 | 3.290 | 262,705 | +0.13(+4.11%) |
Dec 31, 2020 | 3.160 | 3.160 | 3.160 | 287,362 | -0.02(-0.63%) | |
Dec 30, 2020 | 3.340 | 3.380 | 3.150 | 3.180 | 287,362 | -0.18(-5.36%) |
Dec 29, 2020 | 3.700 | 3.730 | 3.200 | 3.360 | 552,363 | -0.28(-7.69%) |
Dec 28, 2020 | 3.690 | 3.870 | 3.500 | 3.640 | 1,241,870 | +0.03(+0.83%) |
Dec 24, 2020 | 3.290 | 3.650 | 3.170 | 3.610 | 1,839,700 | +0.60(+19.93%) |
Dec 23, 2020 | 3.080 | 3.190 | 2.880 | 3.010 | 466,050 | -0.04(-1.31%) |
Dec 22, 2020 | 2.700 | 3.100 | 2.680 | 3.050 | 786,448 | +0.35(+12.96%) |
Dec 21, 2020 | 2.600 | 2.770 | 2.560 | 2.700 | 215,445 | +0.03(+1.12%) |
Dec 18, 2020 | 2.620 | 2.720 | 2.552 | 2.670 | 364,400 | +0.09(+3.49%) |
Dec 17, 2020 | 2.800 | 2.800 | 2.580 | 2.580 | 214,240 | -0.02(-0.77%) |
Dec 16, 2020 | 2.550 | 2.690 | 2.530 | 2.600 | 305,942 | -0.22(-7.80%) |
Dec 15, 2020 | 2.450 | 2.840 | 2.400 | 2.820 | 1,376,577 | +0.37(+15.10%) |
Dec 14, 2020 | 2.520 | 2.520 | 2.360 | 2.450 | 282,344 | +0.16(+6.99%) |
Dec 11, 2020 | 2.610 | 2.652 | 2.280 | 2.290 | 397,400 | -0.27(-10.55%) |
Dec 10, 2020 | 2.660 | 2.950 | 2.550 | 2.560 | 531,404 | -0.36(-12.33%) |
Dec 09, 2020 | 2.820 | 3.120 | 2.670 | 2.920 | 2,558,364 | -0.07(-2.34%) |
Dec 08, 2020 | 3.790 | 4.900 | 2.920 | 2.990 | 67,483,368 | -0.26(-8.00%) |
Dec 07, 2020 | 2.020 | 2.180 | 2.000 | 3.250 | 2,724,479 | +1.28(+64.97%) |
Dec 04, 2020 | 2.010 | 2.010 | 1.950 | 1.970 | 46,300 | -0.02(-1.01%) |
Dec 03, 2020 | 1.940 | 2.010 | 1.900 | 1.990 | 83,922 | -0.02(-1.00%) |
Dec 02, 2020 | 1.950 | 2.010 | 1.910 | 2.010 | 68,831 | +0.01(+0.50%) |
Dec 01, 2020 | 2.100 | 2.100 | 1.960 | 2.000 | 88,022 | -0.07(-3.38%) |
Nov 30, 2020 | 2.060 | 2.090 | 2.030 | 2.070 | 159,267 | +0.03(+1.47%) |
Nov 27, 2020 | 2.030 | 2.070 | 2.000 | 2.040 | 81,300 | +0.03(+1.61%) |
Nov 25, 2020 | 1.910 | 2.070 | 1.890 | 2.008 | 166,000 | +0.09(+4.56%) |
Nov 24, 2020 | 1.940 | 1.950 | 1.880 | 1.920 | 216,810 | +0.06(+3.23%) |
Nov 23, 2020 | 1.770 | 1.870 | 1.770 | 1.860 | 103,899 | +0.10(+5.68%) |
Nov 20, 2020 | 1.750 | 1.800 | 1.740 | 1.760 | 40,200 | -0.04(-2.22%) |
Nov 19, 2020 | 1.730 | 1.810 | 1.720 | 1.800 | 81,552 | +0.05(+2.86%) |
Nov 18, 2020 | 1.740 | 1.790 | 1.710 | 1.750 | 125,634 | -0.02(-1.13%) |
Nov 17, 2020 | 1.680 | 1.790 | 1.680 | 1.770 | 91,243 | +0.06(+3.51%) |
Nov 16, 2020 | 1.700 | 1.730 | 1.680 | 1.710 | 39,489 | +0.00(+0.00%) |
Nov 13, 2020 | 1.740 | 1.750 | 1.710 | 1.710 | 72,200 | -0.03(-1.72%) |
Nov 12, 2020 | 1.720 | 1.770 | 1.690 | 1.740 | 67,637 | +0.04(+2.35%) |
Nov 11, 2020 | 1.750 | 1.761 | 1.640 | 1.700 | 89,131 | +0.01(+0.59%) |
Nov 10, 2020 | 1.690 | 1.750 | 1.610 | 1.690 | 109,560 | +0.02(+1.20%) |
Nov 09, 2020 | 1.610 | 1.680 | 1.580 | 1.670 | 146,076 | +0.09(+5.70%) |
Nov 06, 2020 | 1.550 | 1.630 | 1.550 | 1.580 | 63,800 | +0.02(+1.28%) |
Nov 05, 2020 | 1.590 | 1.590 | 1.560 | 1.560 | 29,174 | +0.00(+0.00%) |
Nov 04, 2020 | 1.540 | 1.600 | 1.530 | 1.560 | 21,798 | +0.01(+0.65%) |
Nov 03, 2020 | 1.540 | 1.570 | 1.510 | 1.550 | 26,719 | +0.01(+0.65%) |