Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.540 | 5.905 | 4.560 | 4.560 | 17,471,800 | -0.52(-10.24%) |
Jan 28, 2021 | 4.870 | 5.370 | 4.600 | 5.080 | 10,108,116 | +0.57(+12.64%) |
Jan 27, 2021 | 4.600 | 4.620 | 4.300 | 4.510 | 4,946,292 | -0.39(-7.96%) |
Jan 26, 2021 | 5.180 | 5.210 | 4.820 | 4.900 | 5,186,403 | -0.34(-6.49%) |
Jan 25, 2021 | 5.030 | 5.340 | 4.820 | 5.240 | 6,992,997 | +0.33(+6.72%) |
Jan 22, 2021 | 4.770 | 5.150 | 4.749 | 4.910 | 6,494,400 | +0.11(+2.29%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.550 | 4.800 | 6,392,099 | -0.14(-2.83%) |
Jan 20, 2021 | 4.870 | 5.150 | 4.640 | 4.940 | 5,958,637 | +0.01(+0.20%) |
Jan 19, 2021 | 5.050 | 5.130 | 4.840 | 4.930 | 5,870,664 | +0.08(+1.65%) |
Jan 15, 2021 | 5.110 | 5.260 | 4.770 | 4.850 | 7,381,700 | -0.43(-8.14%) |
Jan 14, 2021 | 5.500 | 5.650 | 5.220 | 5.280 | 7,324,354 | +0.04(+0.76%) |
Jan 13, 2021 | 5.620 | 5.620 | 5.030 | 5.240 | 8,511,081 | -0.41(-7.26%) |
Jan 12, 2021 | 5.560 | 5.800 | 5.450 | 5.650 | 6,525,223 | +0.13(+2.36%) |
Jan 11, 2021 | 5.470 | 5.840 | 5.330 | 5.520 | 10,117,123 | -0.73(-11.68%) |
Jan 08, 2021 | 6.840 | 6.840 | 5.910 | 6.250 | 17,360,000 | -0.25(-3.85%) |
Jan 07, 2021 | 6.520 | 7.190 | 6.340 | 6.500 | 25,716,728 | +0.27(+4.33%) |
Jan 06, 2021 | 6.350 | 6.940 | 5.940 | 6.230 | 16,758,608 | -0.11(-1.74%) |
Jan 05, 2021 | 6.070 | 6.490 | 5.600 | 6.340 | 21,152,184 | -0.34(-5.09%) |
Jan 04, 2021 | 6.980 | 7.350 | 6.170 | 6.680 | 35,796,392 | +0.75(+12.65%) |
Dec 31, 2020 | 5.930 | 5.930 | 5.930 | 11,350,345 | +1.55(+35.39%) | |
Dec 30, 2020 | 4.130 | 4.490 | 4.040 | 4.380 | 11,350,345 | +0.40(+10.05%) |
Dec 29, 2020 | 4.210 | 4.280 | 3.640 | 3.980 | 3,887,278 | -0.21(-5.01%) |
Dec 28, 2020 | 4.120 | 4.700 | 4.050 | 4.190 | 10,347,477 | +0.46(+12.33%) |
Dec 24, 2020 | 3.790 | 3.950 | 3.700 | 3.730 | 1,894,300 | -0.04(-1.06%) |
Dec 23, 2020 | 4.140 | 4.140 | 3.770 | 3.770 | 4,981,621 | -0.37(-8.94%) |
Dec 22, 2020 | 4.300 | 4.450 | 3.910 | 4.140 | 6,774,410 | -0.05(-1.19%) |
Dec 21, 2020 | 4.220 | 4.490 | 4.160 | 4.190 | 5,739,477 | -0.13(-3.01%) |
Dec 18, 2020 | 4.310 | 4.500 | 4.000 | 4.320 | 11,585,600 | +0.07(+1.65%) |
Dec 17, 2020 | 4.260 | 4.650 | 4.020 | 4.250 | 16,592,467 | +0.45(+11.84%) |
Dec 16, 2020 | 3.970 | 4.110 | 3.690 | 3.800 | 11,284,366 | +0.24(+6.74%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.400 | 3.560 | 3,692,920 | +0.05(+1.42%) |
Dec 14, 2020 | 3.500 | 3.600 | 3.380 | 3.510 | 4,012,787 | +0.14(+4.15%) |
Dec 11, 2020 | 3.660 | 3.670 | 3.180 | 3.370 | 5,281,100 | -0.38(-10.13%) |
Dec 10, 2020 | 3.460 | 3.800 | 3.450 | 3.750 | 2,503,785 | +0.20(+5.63%) |
Dec 09, 2020 | 3.770 | 3.950 | 3.430 | 3.550 | 4,152,848 | -0.31(-8.03%) |
Dec 08, 2020 | 3.700 | 3.970 | 3.600 | 3.860 | 3,344,070 | +0.11(+2.93%) |
Dec 07, 2020 | 3.640 | 4.140 | 3.530 | 3.750 | 7,719,108 | +0.04(+1.08%) |
Dec 04, 2020 | 3.780 | 3.890 | 3.560 | 3.710 | 4,246,800 | -0.06(-1.59%) |
Dec 03, 2020 | 3.900 | 3.900 | 3.410 | 3.770 | 9,503,316 | +0.02(+0.53%) |
Dec 02, 2020 | 4.220 | 4.270 | 3.580 | 3.750 | 13,062,716 | -0.95(-20.21%) |
Dec 01, 2020 | 5.120 | 5.230 | 4.480 | 4.700 | 9,530,991 | -0.30(-6.00%) |
Nov 30, 2020 | 5.990 | 6.060 | 4.800 | 5.000 | 13,319,417 | -0.75(-13.04%) |
Nov 27, 2020 | 5.900 | 6.120 | 5.500 | 5.750 | 8,517,500 | -0.62(-9.73%) |
Nov 25, 2020 | 5.450 | 7.260 | 5.120 | 6.370 | 20,066,000 | +0.95(+17.53%) |
Nov 24, 2020 | 5.490 | 5.640 | 5.090 | 5.420 | 9,584,691 | +0.42(+8.40%) |
Nov 23, 2020 | 4.980 | 5.280 | 4.710 | 5.000 | 11,109,020 | +0.72(+16.82%) |
Nov 20, 2020 | 3.500 | 4.350 | 3.500 | 4.280 | 12,121,600 | +0.79(+22.64%) |
Nov 19, 2020 | 3.240 | 3.520 | 3.100 | 3.490 | 5,202,102 | +0.28(+8.72%) |
Nov 18, 2020 | 3.450 | 3.580 | 3.080 | 3.210 | 6,228,160 | -0.11(-3.31%) |
Nov 17, 2020 | 3.500 | 3.860 | 3.210 | 3.320 | 10,858,313 | +0.03(+0.91%) |
Nov 16, 2020 | 2.730 | 3.730 | 2.710 | 3.290 | 25,580,256 | +0.63(+23.68%) |
Nov 13, 2020 | 2.640 | 2.680 | 2.550 | 2.660 | 1,796,600 | +0.02(+0.76%) |
Nov 12, 2020 | 2.650 | 2.710 | 2.530 | 2.640 | 6,254,553 | +0.02(+0.76%) |
Nov 11, 2020 | 2.440 | 2.650 | 2.380 | 2.620 | 3,440,839 | +0.23(+9.62%) |
Nov 10, 2020 | 2.470 | 2.550 | 2.350 | 2.390 | 2,328,509 | -0.14(-5.53%) |
Nov 09, 2020 | 2.370 | 2.550 | 2.290 | 2.530 | 4,050,618 | +0.11(+4.55%) |
Nov 06, 2020 | 2.360 | 2.470 | 2.290 | 2.420 | 3,651,000 | +0.04(+1.68%) |
Nov 05, 2020 | 2.210 | 2.410 | 2.170 | 2.380 | 4,477,916 | +0.25(+11.74%) |
Nov 04, 2020 | 2.180 | 2.220 | 2.050 | 2.130 | 2,062,968 | -0.03(-1.39%) |
Nov 03, 2020 | 2.110 | 2.190 | 2.070 | 2.160 | 2,581,013 | +0.05(+2.37%) |