Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.309 | 4.309 | 3.484 | 3.488 | 111,850 | -1.19(-25.37%) |
Jan 28, 2021 | 3.499 | 4.985 | 3.314 | 4.673 | 432,083 | +1.24(+36.15%) |
Jan 27, 2021 | 3.373 | 3.566 | 3.358 | 3.432 | 6,164 | -0.13(-3.74%) |
Jan 26, 2021 | 3.565 | 3.574 | 3.476 | 3.566 | 7,608 | +0.04(+1.04%) |
Jan 25, 2021 | 3.395 | 3.603 | 3.395 | 3.529 | 35,089 | +0.10(+2.81%) |
Jan 22, 2021 | 3.358 | 3.514 | 3.322 | 3.432 | 39,975 | +0.09(+2.55%) |
Jan 21, 2021 | 3.380 | 3.388 | 3.336 | 3.347 | 5,370 | +0.03(+0.78%) |
Jan 20, 2021 | 3.333 | 3.455 | 3.321 | 3.321 | 7,332 | +0.01(+0.23%) |
Jan 19, 2021 | 3.301 | 3.357 | 3.284 | 3.314 | 6,606 | -0.01(-0.45%) |
Jan 15, 2021 | 3.403 | 3.455 | 3.314 | 3.328 | 12,921 | -0.05(-1.54%) |
Jan 14, 2021 | 3.314 | 3.462 | 3.299 | 3.380 | 27,616 | +0.04(+1.11%) |
Jan 13, 2021 | 3.306 | 3.455 | 3.291 | 3.343 | 18,046 | +0.04(+1.35%) |
Jan 12, 2021 | 3.180 | 3.306 | 3.113 | 3.299 | 52,587 | +0.12(+3.74%) |
Jan 11, 2021 | 3.195 | 3.195 | 3.046 | 3.180 | 19,950 | +0.01(+0.23%) |
Jan 08, 2021 | 3.180 | 3.195 | 3.016 | 3.172 | 49,397 | +0.03(+0.95%) |
Jan 07, 2021 | 3.224 | 3.224 | 3.009 | 3.143 | 49,537 | -0.02(-0.70%) |
Jan 06, 2021 | 3.120 | 3.239 | 3.083 | 3.165 | 102,002 | -0.24(-6.99%) |
Jan 05, 2021 | 3.054 | 3.581 | 3.054 | 3.403 | 347,089 | +0.33(+10.90%) |
Jan 04, 2021 | 3.009 | 3.142 | 2.972 | 3.068 | 17,606 | +0.03(+1.10%) |
Dec 31, 2020 | 3.035 | 3.035 | 3.035 | 1,006,738 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.009 | 5.201 | 3.009 | 3.150 | 1,006,738 | +0.14(+4.69%) |
Dec 29, 2020 | 3.091 | 3.128 | 2.972 | 3.009 | 32,312 | +0.01(+0.50%) |
Dec 28, 2020 | 2.935 | 3.083 | 2.868 | 2.994 | 76,330 | +0.09(+3.07%) |
Dec 24, 2020 | 2.972 | 2.972 | 2.905 | 2.905 | 6,056 | -0.01(-0.50%) |
Dec 23, 2020 | 2.950 | 3.002 | 2.912 | 2.919 | 22,463 | -0.02(-0.77%) |
Dec 22, 2020 | 2.987 | 2.987 | 2.942 | 2.942 | 11,673 | +0.00(+0.00%) |
Dec 21, 2020 | 2.972 | 3.009 | 2.942 | 2.942 | 11,841 | -0.04(-1.25%) |
Dec 18, 2020 | 3.024 | 3.024 | 2.979 | 2.979 | 6,864 | -0.04(-1.47%) |
Dec 17, 2020 | 3.016 | 3.031 | 3.016 | 3.024 | 5,425 | -0.01(-0.25%) |
Dec 16, 2020 | 3.017 | 3.031 | 3.017 | 3.031 | 4,934 | +0.00(+0.00%) |
Dec 15, 2020 | 3.024 | 3.031 | 3.017 | 3.031 | 3,329 | +0.01(+0.49%) |
Dec 14, 2020 | 3.016 | 3.046 | 3.016 | 3.016 | 13,669 | +0.00(+0.00%) |
Dec 11, 2020 | 3.046 | 3.065 | 3.016 | 3.016 | 12,383 | -0.06(-1.93%) |
Dec 10, 2020 | 3.131 | 3.131 | 3.068 | 3.076 | 5,509 | -0.02(-0.72%) |
Dec 09, 2020 | 3.165 | 3.180 | 3.091 | 3.098 | 17,609 | -0.07(-2.11%) |
Dec 08, 2020 | 3.262 | 3.269 | 3.165 | 3.165 | 13,801 | -0.13(-3.83%) |
Dec 07, 2020 | 3.269 | 3.328 | 3.202 | 3.291 | 5,226 | +0.02(+0.68%) |
Dec 04, 2020 | 3.395 | 3.418 | 3.269 | 3.269 | 9,556 | -0.01(-0.23%) |
Dec 03, 2020 | 3.254 | 3.354 | 3.254 | 3.276 | 14,085 | -0.07(-2.00%) |
Dec 02, 2020 | 3.412 | 3.412 | 3.343 | 3.343 | 5,977 | +0.00(+0.00%) |
Dec 01, 2020 | 3.269 | 3.375 | 3.269 | 3.343 | 14,057 | +0.07(+2.27%) |
Nov 30, 2020 | 3.180 | 3.321 | 3.180 | 3.269 | 20,788 | +0.04(+1.15%) |
Nov 27, 2020 | 3.276 | 3.291 | 3.172 | 3.232 | 15,074 | +0.01(+0.46%) |
Nov 25, 2020 | 3.239 | 3.276 | 3.195 | 3.217 | 24,227 | -0.17(-5.04%) |
Nov 24, 2020 | 3.217 | 3.554 | 3.217 | 3.388 | 45,364 | +0.12(+3.64%) |
Nov 23, 2020 | 3.284 | 3.321 | 3.158 | 3.269 | 18,493 | -0.04(-1.31%) |
Nov 20, 2020 | 3.371 | 3.371 | 3.312 | 3.312 | 5,922 | -0.08(-2.45%) |
Nov 19, 2020 | 3.514 | 3.514 | 3.395 | 3.395 | 1,293 | +0.03(+0.88%) |
Nov 18, 2020 | 3.343 | 3.841 | 3.343 | 3.366 | 55,769 | +0.02(+0.67%) |
Nov 17, 2020 | 3.269 | 3.343 | 3.195 | 3.343 | 14,270 | +0.09(+2.74%) |
Nov 16, 2020 | 3.120 | 3.262 | 3.091 | 3.254 | 15,870 | +0.16(+5.29%) |
Nov 13, 2020 | 3.054 | 3.120 | 3.046 | 3.091 | 16,959 | +0.01(+0.24%) |
Nov 12, 2020 | 2.920 | 3.083 | 2.898 | 3.083 | 35,440 | +0.16(+5.33%) |
Nov 11, 2020 | 3.083 | 3.083 | 2.927 | 2.927 | 15,865 | -0.08(-2.72%) |
Nov 10, 2020 | 2.935 | 3.011 | 2.912 | 3.009 | 8,813 | +0.13(+4.38%) |
Nov 09, 2020 | 2.874 | 2.915 | 2.850 | 2.883 | 11,968 | +0.04(+1.57%) |
Nov 06, 2020 | 2.846 | 2.941 | 2.838 | 2.838 | 2,826 | -0.04(-1.42%) |
Nov 05, 2020 | 2.823 | 2.891 | 2.823 | 2.879 | 2,691 | +0.01(+0.26%) |
Nov 04, 2020 | 2.786 | 2.898 | 2.749 | 2.872 | 7,758 | +0.13(+4.81%) |
Nov 03, 2020 | 2.793 | 2.801 | 2.682 | 2.740 | 32,084 | -0.05(-1.93%) |