Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.950 | 5.510 | 4.840 | 5.100 | 4,482,400 | +0.15(+3.03%) |
Jan 28, 2021 | 5.090 | 5.400 | 4.800 | 4.950 | 3,580,652 | +0.15(+3.13%) |
Jan 27, 2021 | 4.860 | 5.520 | 4.520 | 4.800 | 4,389,692 | -0.46(-8.75%) |
Jan 26, 2021 | 5.850 | 5.950 | 5.170 | 5.260 | 5,513,700 | +0.01(+0.19%) |
Jan 25, 2021 | 5.490 | 6.260 | 4.900 | 5.250 | 9,480,202 | +0.77(+17.19%) |
Jan 22, 2021 | 3.780 | 4.660 | 3.740 | 4.480 | 7,382,500 | +0.63(+16.36%) |
Jan 21, 2021 | 3.750 | 3.870 | 3.510 | 3.850 | 3,836,026 | +0.16(+4.34%) |
Jan 20, 2021 | 3.780 | 3.800 | 3.370 | 3.690 | 3,135,021 | +0.14(+3.94%) |
Jan 19, 2021 | 3.470 | 3.580 | 3.240 | 3.550 | 2,274,748 | +0.35(+10.94%) |
Jan 15, 2021 | 3.370 | 3.650 | 3.120 | 3.200 | 4,686,500 | +0.02(+0.63%) |
Jan 14, 2021 | 3.000 | 3.370 | 2.980 | 3.180 | 3,917,950 | +0.13(+4.26%) |
Jan 13, 2021 | 2.660 | 3.080 | 2.650 | 3.050 | 4,466,933 | +0.41(+15.53%) |
Jan 12, 2021 | 2.780 | 2.900 | 2.590 | 2.640 | 2,405,191 | -0.12(-4.35%) |
Jan 11, 2021 | 2.860 | 2.970 | 2.720 | 2.760 | 1,251,355 | -0.07(-2.47%) |
Jan 08, 2021 | 3.110 | 3.160 | 2.690 | 2.830 | 2,828,300 | -0.12(-4.07%) |
Jan 07, 2021 | 2.820 | 3.060 | 2.760 | 2.950 | 4,858,157 | +0.37(+14.34%) |
Jan 06, 2021 | 2.700 | 2.740 | 2.550 | 2.580 | 1,610,730 | -0.11(-4.09%) |
Jan 05, 2021 | 2.350 | 2.750 | 2.340 | 2.690 | 1,747,891 | +0.34(+14.47%) |
Jan 04, 2021 | 2.490 | 2.565 | 2.330 | 2.350 | 1,102,728 | -0.08(-3.29%) |
Dec 31, 2020 | 2.430 | 2.430 | 2.430 | 969,630 | +0.02(+0.83%) | |
Dec 30, 2020 | 2.520 | 2.640 | 2.400 | 2.410 | 969,630 | -0.03(-1.23%) |
Dec 29, 2020 | 2.700 | 2.730 | 2.320 | 2.440 | 1,633,953 | -0.20(-7.58%) |
Dec 28, 2020 | 2.860 | 2.920 | 2.580 | 2.640 | 2,037,356 | -0.12(-4.35%) |
Dec 24, 2020 | 2.900 | 2.910 | 2.650 | 2.760 | 1,637,200 | -0.06(-2.13%) |
Dec 23, 2020 | 3.220 | 3.250 | 2.740 | 2.820 | 8,819,376 | +0.08(+2.92%) |
Dec 22, 2020 | 2.940 | 3.000 | 2.210 | 2.740 | 7,226,368 | +0.13(+4.98%) |
Dec 21, 2020 | 2.020 | 2.670 | 1.990 | 2.610 | 8,319,855 | +0.70(+36.65%) |
Dec 18, 2020 | 1.740 | 2.130 | 1.740 | 1.910 | 4,901,200 | +0.17(+9.77%) |
Dec 17, 2020 | 1.760 | 1.790 | 1.730 | 1.740 | 683,263 | -0.01(-0.57%) |
Dec 16, 2020 | 1.750 | 1.810 | 1.707 | 1.750 | 722,861 | +0.03(+1.74%) |
Dec 15, 2020 | 1.690 | 1.740 | 1.680 | 1.720 | 389,210 | +0.03(+1.78%) |
Dec 14, 2020 | 1.760 | 1.770 | 1.680 | 1.690 | 365,894 | -0.08(-4.52%) |
Dec 11, 2020 | 1.730 | 1.770 | 1.680 | 1.770 | 337,400 | +0.04(+2.31%) |
Dec 10, 2020 | 1.740 | 1.770 | 1.680 | 1.730 | 516,728 | -0.01(-0.57%) |
Dec 09, 2020 | 1.770 | 1.810 | 1.730 | 1.740 | 578,655 | -0.06(-3.33%) |
Dec 08, 2020 | 1.730 | 1.850 | 1.730 | 1.800 | 574,444 | -0.09(-4.76%) |
Dec 07, 2020 | 1.880 | 1.920 | 1.840 | 1.890 | 544,476 | +0.02(+1.07%) |
Dec 04, 2020 | 1.840 | 1.870 | 1.781 | 1.870 | 467,100 | +0.06(+3.31%) |
Dec 03, 2020 | 1.800 | 1.850 | 1.720 | 1.810 | 801,541 | +0.01(+0.56%) |
Dec 02, 2020 | 1.710 | 1.800 | 1.640 | 1.800 | 905,946 | +0.02(+1.12%) |
Dec 01, 2020 | 2.010 | 2.020 | 1.660 | 1.780 | 1,884,737 | -0.22(-11.00%) |
Nov 30, 2020 | 1.650 | 2.030 | 1.630 | 2.000 | 3,008,741 | +0.38(+23.46%) |
Nov 27, 2020 | 1.620 | 1.650 | 1.590 | 1.620 | 344,600 | +0.03(+1.89%) |
Nov 25, 2020 | 1.600 | 1.660 | 1.540 | 1.590 | 946,700 | +0.01(+0.63%) |
Nov 24, 2020 | 1.560 | 1.610 | 1.510 | 1.580 | 1,037,949 | +0.13(+8.97%) |
Nov 23, 2020 | 1.400 | 1.560 | 1.390 | 1.450 | 1,052,407 | +0.06(+4.32%) |
Nov 20, 2020 | 1.350 | 1.440 | 1.350 | 1.390 | 382,400 | +0.03(+2.21%) |
Nov 19, 2020 | 1.360 | 1.370 | 1.300 | 1.360 | 318,591 | +0.03(+2.26%) |
Nov 18, 2020 | 1.350 | 1.370 | 1.310 | 1.330 | 270,644 | -0.03(-2.21%) |
Nov 17, 2020 | 1.360 | 1.370 | 1.320 | 1.360 | 268,389 | +0.00(+0.00%) |
Nov 16, 2020 | 1.330 | 1.370 | 1.320 | 1.360 | 314,945 | +0.04(+3.03%) |
Nov 13, 2020 | 1.330 | 1.360 | 1.280 | 1.320 | 190,000 | +0.00(+0.00%) |
Nov 12, 2020 | 1.350 | 1.370 | 1.290 | 1.320 | 289,299 | -0.03(-2.22%) |
Nov 11, 2020 | 1.340 | 1.370 | 1.320 | 1.350 | 186,665 | +0.01(+0.75%) |
Nov 10, 2020 | 1.350 | 1.350 | 1.320 | 1.340 | 358,060 | -0.03(-2.19%) |
Nov 09, 2020 | 1.390 | 1.400 | 1.320 | 1.370 | 437,991 | -0.03(-2.14%) |
Nov 06, 2020 | 1.410 | 1.475 | 1.380 | 1.400 | 497,300 | -0.04(-2.78%) |
Nov 05, 2020 | 1.490 | 1.520 | 1.380 | 1.440 | 507,869 | -0.04(-2.70%) |
Nov 04, 2020 | 1.460 | 1.520 | 1.438 | 1.480 | 858,394 | +0.04(+2.78%) |
Nov 03, 2020 | 1.300 | 1.460 | 1.240 | 1.440 | 1,307,545 | +0.24(+20.00%) |