Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.710 | 4.710 | 4.710 | 23,697,948 | -0.11(-2.18%) | |
Dec 30, 2020 | 4.845 | 5.000 | 4.713 | 4.815 | 23,697,948 | -0.03(-0.62%) |
Dec 29, 2020 | 5.205 | 5.268 | 4.640 | 4.845 | 36,876,524 | -0.40(-7.67%) |
Dec 28, 2020 | 5.327 | 5.492 | 5.088 | 5.247 | 35,806,216 | +0.21(+4.17%) |
Dec 24, 2020 | 5.253 | 5.370 | 4.987 | 5.037 | 25,048,400 | -0.11(-2.04%) |
Dec 23, 2020 | 5.043 | 5.588 | 4.782 | 5.143 | 103,274,344 | +0.28(+5.70%) |
Dec 22, 2020 | 4.055 | 5.010 | 4.037 | 4.865 | 122,614,400 | +0.98(+25.31%) |
Dec 21, 2020 | 3.953 | 4.088 | 3.820 | 3.882 | 39,296,320 | -0.03(-0.64%) |
Dec 18, 2020 | 3.945 | 4.075 | 3.795 | 3.908 | 66,474,800 | +0.20(+5.39%) |
Dec 17, 2020 | 3.490 | 3.745 | 3.397 | 3.708 | 32,748,048 | +0.25(+7.08%) |
Dec 16, 2020 | 3.490 | 3.578 | 3.395 | 3.462 | 23,445,260 | +0.00(+0.00%) |
Dec 15, 2020 | 3.195 | 3.505 | 3.120 | 3.462 | 32,761,232 | +0.28(+8.88%) |
Dec 14, 2020 | 3.335 | 3.357 | 3.035 | 3.180 | 40,011,352 | -0.15(-4.43%) |
Dec 11, 2020 | 3.478 | 3.500 | 3.255 | 3.328 | 29,987,200 | -0.20(-5.74%) |
Dec 10, 2020 | 3.280 | 3.603 | 3.263 | 3.530 | 30,188,704 | +0.11(+3.37%) |
Dec 09, 2020 | 3.480 | 3.683 | 3.308 | 3.415 | 97,361,344 | -0.82(-19.36%) |
Dec 08, 2020 | 4.093 | 4.303 | 3.982 | 4.235 | 60,690,280 | +0.15(+3.61%) |
Dec 07, 2020 | 4.250 | 4.375 | 4.055 | 4.088 | 29,414,728 | -0.14(-3.25%) |
Dec 04, 2020 | 4.075 | 4.322 | 4.065 | 4.225 | 35,890,400 | +0.19(+4.84%) |
Dec 03, 2020 | 4.120 | 4.160 | 3.967 | 4.030 | 25,129,860 | -0.11(-2.77%) |
Dec 02, 2020 | 3.925 | 4.170 | 3.845 | 4.145 | 31,519,376 | +0.19(+4.94%) |
Dec 01, 2020 | 4.277 | 4.350 | 3.940 | 3.950 | 50,616,248 | -0.19(-4.59%) |
Nov 30, 2020 | 4.543 | 4.855 | 4.140 | 4.140 | 127,769,880 | +0.12(+2.99%) |
Nov 27, 2020 | 3.822 | 4.185 | 3.720 | 4.020 | 50,016,400 | +0.33(+9.02%) |
Nov 25, 2020 | 3.400 | 3.812 | 3.355 | 3.688 | 35,440,000 | +0.27(+7.90%) |
Nov 24, 2020 | 3.558 | 3.565 | 3.325 | 3.417 | 28,732,812 | -0.06(-1.65%) |
Nov 23, 2020 | 3.225 | 3.530 | 3.167 | 3.475 | 38,396,412 | +0.30(+9.36%) |
Nov 20, 2020 | 3.138 | 3.365 | 3.135 | 3.178 | 33,609,200 | +0.06(+2.01%) |
Nov 19, 2020 | 2.900 | 3.197 | 2.862 | 3.115 | 47,081,220 | +0.22(+7.69%) |
Nov 18, 2020 | 2.950 | 3.010 | 2.890 | 2.893 | 12,639,708 | -0.02(-0.52%) |
Nov 17, 2020 | 2.913 | 2.980 | 2.808 | 2.908 | 26,689,160 | -0.11(-3.57%) |
Nov 16, 2020 | 2.790 | 3.165 | 2.680 | 3.015 | 38,938,500 | +0.26(+9.54%) |
Nov 13, 2020 | 2.840 | 2.888 | 2.750 | 2.752 | 14,184,400 | -0.03(-1.08%) |
Nov 12, 2020 | 2.935 | 2.967 | 2.743 | 2.783 | 17,413,312 | -0.15(-5.28%) |
Nov 11, 2020 | 2.875 | 2.987 | 2.803 | 2.938 | 19,431,712 | +0.16(+5.86%) |
Nov 10, 2020 | 2.875 | 2.915 | 2.708 | 2.775 | 15,285,536 | -0.10(-3.39%) |
Nov 09, 2020 | 3.228 | 3.232 | 2.812 | 2.873 | 24,965,812 | -0.09(-3.12%) |
Nov 06, 2020 | 2.880 | 3.042 | 2.830 | 2.965 | 22,072,800 | +0.10(+3.58%) |
Nov 05, 2020 | 2.817 | 2.960 | 2.765 | 2.862 | 18,816,416 | +0.13(+4.95%) |
Nov 04, 2020 | 2.940 | 2.942 | 2.652 | 2.728 | 23,216,368 | -0.17(-5.70%) |
Nov 03, 2020 | 2.688 | 2.965 | 2.658 | 2.893 | 29,784,348 | +0.21(+7.63%) |
Nov 02, 2020 | 2.705 | 2.772 | 2.625 | 2.688 | 20,879,908 | +0.07(+2.67%) |
Oct 30, 2020 | 2.910 | 2.910 | 2.590 | 2.618 | 46,249,200 | -0.31(-10.74%) |
Oct 29, 2020 | 2.970 | 3.062 | 2.920 | 2.933 | 16,647,192 | -0.02(-0.76%) |
Oct 28, 2020 | 3.067 | 3.263 | 2.945 | 2.955 | 25,536,872 | -0.22(-6.86%) |
Oct 27, 2020 | 3.428 | 3.428 | 3.090 | 3.172 | 28,875,916 | -0.19(-5.65%) |
Oct 26, 2020 | 3.732 | 3.862 | 3.315 | 3.362 | 53,457,772 | -0.39(-10.33%) |
Oct 23, 2020 | 3.763 | 3.845 | 3.638 | 3.750 | 26,029,200 | +0.02(+0.60%) |
Oct 22, 2020 | 3.550 | 3.967 | 3.547 | 3.728 | 64,826,732 | +0.20(+5.74%) |
Oct 21, 2020 | 3.475 | 3.605 | 3.450 | 3.525 | 21,389,476 | +0.06(+1.73%) |
Oct 20, 2020 | 3.507 | 3.535 | 3.415 | 3.465 | 26,382,592 | -0.01(-0.36%) |
Oct 19, 2020 | 3.360 | 3.625 | 3.345 | 3.478 | 52,654,012 | +0.15(+4.51%) |
Oct 16, 2020 | 3.442 | 3.475 | 3.270 | 3.328 | 46,606,000 | -0.13(-3.76%) |
Oct 15, 2020 | 2.998 | 3.775 | 2.998 | 3.458 | 159,506,448 | +0.40(+12.90%) |
Oct 14, 2020 | 3.167 | 3.170 | 3.013 | 3.062 | 43,070,020 | +0.09(+3.11%) |
Oct 13, 2020 | 2.933 | 3.105 | 2.913 | 2.970 | 40,524,040 | +0.02(+0.68%) |
Oct 12, 2020 | 2.915 | 3.192 | 2.850 | 2.950 | 94,584,384 | -0.05(-1.83%) |
Oct 09, 2020 | 3.208 | 3.700 | 2.975 | 3.005 | 308,610,816 | -0.37(-10.90%) |
Oct 08, 2020 | 2.385 | 3.410 | 2.297 | 3.373 | 303,636,864 | +1.03(+44.12%) |
Oct 07, 2020 | 2.308 | 2.390 | 2.292 | 2.340 | 13,234,452 | +0.06(+2.52%) |
Oct 06, 2020 | 2.390 | 2.460 | 2.275 | 2.283 | 18,120,412 | -0.08(-3.49%) |
Oct 05, 2020 | 2.360 | 2.397 | 2.312 | 2.365 | 11,211,364 | +0.02(+0.75%) |
Oct 02, 2020 | 2.345 | 2.445 | 2.325 | 2.348 | 17,361,600 | -0.09(-3.89%) |