Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2020 | 2.220 | 2.220 | 2.220 | 0 | -0.19(-7.88%) | |
Dec 11, 2020 | 2.400 | 2.450 | 2.330 | 2.410 | 332,300 | -0.06(-2.43%) |
Dec 10, 2020 | 2.600 | 2.610 | 2.370 | 2.470 | 754,465 | -0.34(-12.10%) |
Dec 09, 2020 | 3.530 | 3.690 | 2.530 | 2.810 | 14,352,311 | +0.53(+23.25%) |
Dec 08, 2020 | 2.270 | 2.450 | 2.230 | 2.280 | 1,029,266 | -0.53(-18.86%) |
Dec 07, 2020 | 2.760 | 2.990 | 2.660 | 2.810 | 626,067 | +0.11(+4.07%) |
Dec 04, 2020 | 2.050 | 2.760 | 2.000 | 2.700 | 1,204,200 | +0.05(+1.89%) |
Dec 03, 2020 | 2.670 | 2.780 | 2.620 | 2.650 | 208,817 | +0.00(+0.00%) |
Dec 02, 2020 | 2.830 | 2.900 | 2.620 | 2.650 | 554,625 | -0.18(-6.36%) |
Dec 01, 2020 | 3.080 | 3.080 | 2.800 | 2.830 | 493,737 | -0.23(-7.52%) |
Nov 30, 2020 | 2.610 | 3.190 | 2.600 | 3.060 | 1,449,340 | -0.97(-24.07%) |
Nov 27, 2020 | 4.150 | 4.190 | 3.900 | 4.030 | 590,200 | -0.22(-5.18%) |
Nov 25, 2020 | 3.740 | 4.360 | 3.290 | 4.250 | 2,001,300 | +0.82(+23.91%) |
Nov 24, 2020 | 3.430 | 3.470 | 3.180 | 3.430 | 1,294,408 | +0.00(+0.00%) |
Nov 23, 2020 | 3.350 | 3.500 | 3.350 | 3.430 | 107,222 | +0.07(+2.08%) |
Nov 20, 2020 | 3.130 | 3.430 | 3.040 | 3.360 | 289,100 | +0.27(+8.74%) |
Nov 19, 2020 | 2.930 | 3.190 | 2.770 | 3.090 | 401,481 | +0.12(+4.04%) |
Nov 18, 2020 | 2.560 | 2.980 | 2.560 | 2.970 | 306,593 | +0.39(+15.12%) |
Nov 17, 2020 | 2.490 | 2.650 | 2.400 | 2.580 | 357,635 | +0.09(+3.61%) |
Nov 16, 2020 | 3.530 | 3.690 | 2.300 | 2.490 | 1,256,563 | -1.16(-31.78%) |
Nov 13, 2020 | 3.600 | 3.780 | 3.540 | 3.650 | 133,000 | +0.02(+0.55%) |
Nov 12, 2020 | 3.410 | 3.830 | 3.360 | 3.630 | 252,668 | +0.08(+2.25%) |
Nov 11, 2020 | 3.420 | 3.590 | 3.270 | 3.550 | 107,644 | +0.14(+4.11%) |
Nov 10, 2020 | 3.390 | 3.560 | 3.310 | 3.410 | 87,224 | -0.05(-1.45%) |
Nov 09, 2020 | 3.500 | 3.650 | 3.280 | 3.460 | 321,823 | +0.18(+5.49%) |
Nov 06, 2020 | 3.110 | 3.330 | 3.020 | 3.280 | 161,300 | +0.22(+7.19%) |
Nov 05, 2020 | 2.910 | 3.110 | 2.880 | 3.060 | 78,719 | +0.09(+3.03%) |
Nov 04, 2020 | 3.010 | 3.090 | 2.850 | 2.970 | 94,580 | -0.02(-0.67%) |
Nov 03, 2020 | 3.000 | 3.070 | 2.900 | 2.990 | 62,651 | +0.03(+1.01%) |
Nov 02, 2020 | 2.890 | 3.000 | 2.840 | 2.960 | 69,853 | +0.01(+0.34%) |
Oct 30, 2020 | 3.010 | 3.010 | 2.840 | 2.950 | 68,300 | -0.11(-3.59%) |
Oct 29, 2020 | 3.030 | 3.080 | 2.840 | 3.060 | 156,093 | +0.00(+0.00%) |
Oct 28, 2020 | 3.050 | 3.120 | 2.930 | 3.060 | 127,444 | -0.08(-2.55%) |
Oct 27, 2020 | 3.100 | 3.230 | 3.000 | 3.140 | 157,787 | +0.07(+2.28%) |
Oct 26, 2020 | 3.210 | 3.210 | 2.910 | 3.070 | 138,322 | -0.17(-5.25%) |
Oct 23, 2020 | 3.140 | 3.380 | 3.030 | 3.240 | 257,500 | +0.06(+1.89%) |
Oct 22, 2020 | 3.110 | 3.840 | 3.100 | 3.180 | 1,523,463 | +0.23(+7.80%) |
Oct 21, 2020 | 2.990 | 3.120 | 2.920 | 2.950 | 166,258 | -0.05(-1.67%) |
Oct 20, 2020 | 3.010 | 3.130 | 2.920 | 3.000 | 192,067 | +0.00(+0.00%) |
Oct 19, 2020 | 3.120 | 3.230 | 2.970 | 3.000 | 186,302 | -0.19(-5.96%) |
Oct 16, 2020 | 3.170 | 3.240 | 3.060 | 3.190 | 160,400 | -0.01(-0.31%) |
Oct 15, 2020 | 3.100 | 3.270 | 2.940 | 3.200 | 361,277 | +0.04(+1.27%) |
Oct 14, 2020 | 3.150 | 3.270 | 3.020 | 3.160 | 170,037 | -0.03(-0.94%) |
Oct 13, 2020 | 3.210 | 3.340 | 2.980 | 3.190 | 256,604 | -0.01(-0.31%) |
Oct 12, 2020 | 2.880 | 3.710 | 2.870 | 3.200 | 1,616,826 | +0.32(+11.11%) |
Oct 09, 2020 | 2.900 | 2.990 | 2.800 | 2.880 | 174,600 | +0.07(+2.49%) |
Oct 08, 2020 | 2.840 | 2.850 | 2.720 | 2.810 | 142,159 | +0.01(+0.36%) |
Oct 07, 2020 | 2.800 | 2.810 | 2.680 | 2.800 | 129,559 | +0.10(+3.70%) |
Oct 06, 2020 | 2.800 | 2.800 | 2.660 | 2.700 | 110,891 | -0.09(-3.23%) |
Oct 05, 2020 | 2.760 | 2.840 | 2.740 | 2.790 | 103,360 | +0.05(+1.82%) |
Oct 02, 2020 | 2.780 | 2.820 | 2.650 | 2.740 | 206,700 | -0.11(-3.86%) |
Oct 01, 2020 | 2.710 | 2.970 | 2.710 | 2.850 | 478,893 | +0.17(+6.34%) |
Sep 30, 2020 | 2.780 | 2.990 | 2.680 | 2.680 | 525,202 | -0.05(-1.83%) |
Sep 29, 2020 | 2.750 | 2.850 | 2.600 | 2.730 | 159,568 | -0.09(-3.19%) |
Sep 28, 2020 | 2.710 | 3.000 | 2.710 | 2.820 | 206,174 | +0.13(+4.83%) |
Sep 25, 2020 | 2.780 | 3.150 | 2.610 | 2.690 | 822,400 | -0.25(-8.50%) |
Sep 24, 2020 | 2.250 | 4.520 | 2.200 | 2.940 | 2,763,532 | +0.45(+18.07%) |
Sep 23, 2020 | 2.770 | 2.850 | 2.460 | 2.490 | 406,565 | -0.30(-10.75%) |
Sep 22, 2020 | 2.880 | 2.940 | 2.770 | 2.790 | 139,023 | -0.08(-2.79%) |
Sep 21, 2020 | 3.010 | 3.060 | 2.750 | 2.870 | 475,030 | -0.34(-10.59%) |
Sep 18, 2020 | 3.650 | 3.650 | 3.170 | 3.210 | 614,900 | -0.46(-12.53%) |
Sep 17, 2020 | 3.490 | 3.690 | 3.450 | 3.670 | 175,939 | +0.07(+1.94%) |
Sep 16, 2020 | 3.680 | 3.780 | 3.500 | 3.600 | 434,167 | -0.34(-8.63%) |
Sep 15, 2020 | 3.710 | 3.990 | 3.520 | 3.940 | 1,516,277 | -1.13(-22.29%) |
Sep 14, 2020 | 4.910 | 5.220 | 4.730 | 5.070 | 526,142 | +0.37(+7.87%) |
Sep 11, 2020 | 5.000 | 5.135 | 4.700 | 4.700 | 214,400 | -0.17(-3.49%) |
Sep 10, 2020 | 5.200 | 5.200 | 4.760 | 4.870 | 301,686 | -0.20(-3.94%) |
Sep 09, 2020 | 5.210 | 5.330 | 4.970 | 5.070 | 201,792 | -0.14(-2.69%) |
Sep 08, 2020 | 5.290 | 5.490 | 5.130 | 5.210 | 116,984 | -0.20(-3.70%) |
Sep 04, 2020 | 5.860 | 5.860 | 5.110 | 5.410 | 301,200 | -0.35(-6.08%) |
Sep 03, 2020 | 5.970 | 6.170 | 5.620 | 5.760 | 264,428 | -0.15(-2.54%) |
Sep 02, 2020 | 6.160 | 6.410 | 5.850 | 5.910 | 445,886 | -0.20(-3.27%) |
Sep 01, 2020 | 5.790 | 6.300 | 5.740 | 6.110 | 353,167 | +0.21(+3.56%) |
Aug 31, 2020 | 5.790 | 6.060 | 5.590 | 5.900 | 284,875 | +0.08(+1.37%) |
Aug 28, 2020 | 5.830 | 5.919 | 5.700 | 5.820 | 137,100 | +0.01(+0.17%) |
Aug 27, 2020 | 5.710 | 5.950 | 5.510 | 5.810 | 205,421 | +0.22(+3.94%) |
Aug 26, 2020 | 5.720 | 5.830 | 5.300 | 5.590 | 262,968 | -0.10(-1.76%) |
Aug 25, 2020 | 5.400 | 5.790 | 5.340 | 5.690 | 150,442 | +0.33(+6.16%) |
Aug 24, 2020 | 5.620 | 5.640 | 5.150 | 5.360 | 269,058 | -0.28(-4.96%) |
Aug 21, 2020 | 5.870 | 5.870 | 5.520 | 5.640 | 168,000 | -0.26(-4.41%) |
Aug 20, 2020 | 5.870 | 6.060 | 5.780 | 5.900 | 237,258 | +0.15(+2.61%) |
Aug 19, 2020 | 5.700 | 6.200 | 5.590 | 5.750 | 625,822 | +0.02(+0.35%) |
Aug 18, 2020 | 5.450 | 5.850 | 5.200 | 5.730 | 671,268 | +0.28(+5.14%) |
Aug 17, 2020 | 5.470 | 5.590 | 5.290 | 5.450 | 253,103 | +0.08(+1.49%) |
Aug 14, 2020 | 5.190 | 5.440 | 5.100 | 5.370 | 189,100 | +0.18(+3.47%) |
Aug 13, 2020 | 5.180 | 5.310 | 5.080 | 5.190 | 137,524 | +0.05(+0.97%) |
Aug 12, 2020 | 5.300 | 5.300 | 5.050 | 5.140 | 308,908 | -0.04(-0.77%) |
Aug 11, 2020 | 5.600 | 5.690 | 5.130 | 5.180 | 455,220 | -0.36(-6.50%) |
Aug 10, 2020 | 5.100 | 5.600 | 5.080 | 5.540 | 1,345,907 | +0.46(+9.06%) |
Aug 07, 2020 | 5.350 | 5.450 | 4.960 | 5.080 | 438,000 | -0.17(-3.24%) |
Aug 06, 2020 | 5.440 | 5.560 | 5.150 | 5.250 | 978,664 | -0.11(-2.05%) |
Aug 05, 2020 | 5.790 | 5.790 | 5.250 | 5.360 | 269,879 | -0.27(-4.80%) |
Aug 04, 2020 | 5.510 | 5.920 | 5.400 | 5.630 | 274,480 | +0.31(+5.83%) |