Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.260 | 4.540 | 4.120 | 4.480 | 2,467,300 | +0.27(+6.41%) |
Jan 28, 2021 | 4.620 | 4.860 | 4.120 | 4.210 | 3,200,782 | -0.40(-8.68%) |
Jan 27, 2021 | 4.000 | 4.870 | 3.970 | 4.610 | 4,721,542 | +0.41(+9.76%) |
Jan 26, 2021 | 4.220 | 4.300 | 4.120 | 4.200 | 1,815,901 | -0.02(-0.47%) |
Jan 25, 2021 | 4.260 | 4.390 | 3.960 | 4.220 | 1,893,391 | +0.03(+0.72%) |
Jan 22, 2021 | 3.940 | 4.220 | 3.900 | 4.190 | 1,518,700 | +0.17(+4.23%) |
Jan 21, 2021 | 3.970 | 4.130 | 3.920 | 4.020 | 1,314,993 | +0.05(+1.26%) |
Jan 20, 2021 | 4.220 | 4.270 | 3.900 | 3.970 | 1,511,673 | -0.22(-5.25%) |
Jan 19, 2021 | 4.080 | 4.320 | 3.960 | 4.190 | 2,597,358 | +0.22(+5.54%) |
Jan 15, 2021 | 3.880 | 4.150 | 3.820 | 3.970 | 1,776,000 | -0.01(-0.25%) |
Jan 14, 2021 | 3.780 | 4.060 | 3.680 | 3.980 | 2,611,699 | +0.29(+7.86%) |
Jan 13, 2021 | 3.900 | 3.990 | 3.620 | 3.690 | 2,292,230 | -0.17(-4.40%) |
Jan 12, 2021 | 3.350 | 4.010 | 3.320 | 3.860 | 5,359,249 | +0.58(+17.68%) |
Jan 11, 2021 | 3.380 | 3.530 | 3.230 | 3.280 | 1,533,808 | -0.14(-4.09%) |
Jan 08, 2021 | 3.550 | 3.550 | 3.320 | 3.420 | 1,530,100 | -0.08(-2.29%) |
Jan 07, 2021 | 3.520 | 3.660 | 3.440 | 3.500 | 1,347,447 | -0.03(-0.85%) |
Jan 06, 2021 | 3.270 | 3.590 | 3.240 | 3.530 | 3,292,098 | +0.34(+10.66%) |
Jan 05, 2021 | 3.110 | 3.360 | 3.080 | 3.190 | 1,488,853 | +0.02(+0.63%) |
Jan 04, 2021 | 3.360 | 3.400 | 2.940 | 3.170 | 2,885,370 | -0.19(-5.65%) |
Dec 31, 2020 | 3.360 | 3.360 | 3.360 | 2,713,584 | +0.46(+15.86%) | |
Dec 30, 2020 | 3.100 | 3.180 | 2.840 | 2.900 | 2,713,584 | -0.29(-9.09%) |
Dec 29, 2020 | 2.780 | 3.840 | 2.740 | 3.190 | 15,773,864 | +0.39(+13.93%) |
Dec 28, 2020 | 2.790 | 2.870 | 2.710 | 2.800 | 1,484,370 | +0.05(+1.82%) |
Dec 24, 2020 | 2.660 | 2.820 | 2.622 | 2.750 | 1,058,900 | +0.09(+3.38%) |
Dec 23, 2020 | 2.460 | 2.680 | 2.400 | 2.660 | 1,583,999 | +0.23(+9.47%) |
Dec 22, 2020 | 2.480 | 2.510 | 2.320 | 2.430 | 1,487,645 | -0.04(-1.62%) |
Dec 21, 2020 | 2.470 | 2.530 | 2.380 | 2.470 | 1,596,857 | -0.08(-3.14%) |
Dec 18, 2020 | 2.690 | 2.700 | 2.550 | 2.550 | 1,915,900 | -0.14(-5.20%) |
Dec 17, 2020 | 2.720 | 2.720 | 2.590 | 2.690 | 1,024,300 | +0.09(+3.46%) |
Dec 16, 2020 | 2.630 | 2.670 | 2.540 | 2.600 | 771,174 | -0.03(-1.14%) |
Dec 15, 2020 | 2.610 | 2.700 | 2.570 | 2.630 | 774,249 | +0.04(+1.54%) |
Dec 14, 2020 | 2.850 | 2.870 | 2.580 | 2.590 | 1,165,112 | -0.21(-7.50%) |
Dec 11, 2020 | 2.870 | 2.950 | 2.790 | 2.800 | 737,500 | -0.11(-3.78%) |
Dec 10, 2020 | 2.770 | 3.020 | 2.770 | 2.910 | 2,531,245 | +0.10(+3.56%) |
Dec 09, 2020 | 2.810 | 2.905 | 2.760 | 2.810 | 1,289,339 | +0.00(+0.00%) |
Dec 08, 2020 | 2.730 | 2.840 | 2.710 | 2.810 | 936,309 | +0.05(+1.81%) |
Dec 07, 2020 | 2.980 | 2.980 | 2.710 | 2.760 | 943,150 | -0.23(-7.69%) |
Dec 04, 2020 | 2.890 | 2.990 | 2.850 | 2.990 | 1,790,600 | +0.16(+5.65%) |
Dec 03, 2020 | 2.680 | 2.850 | 2.680 | 2.830 | 1,711,520 | +0.18(+6.79%) |
Dec 02, 2020 | 2.480 | 2.670 | 2.430 | 2.650 | 1,359,825 | +0.15(+6.00%) |
Dec 01, 2020 | 2.930 | 2.990 | 2.490 | 2.500 | 2,078,299 | -0.34(-11.97%) |
Nov 30, 2020 | 2.800 | 2.880 | 2.680 | 2.840 | 1,642,172 | +0.03(+1.07%) |
Nov 27, 2020 | 2.940 | 2.950 | 2.720 | 2.810 | 1,155,100 | -0.14(-4.75%) |
Nov 25, 2020 | 2.920 | 3.000 | 2.740 | 2.950 | 1,792,600 | -0.09(-2.96%) |
Nov 24, 2020 | 2.930 | 3.050 | 2.690 | 3.040 | 3,876,202 | +0.21(+7.42%) |
Nov 23, 2020 | 2.340 | 2.850 | 2.330 | 2.830 | 4,704,600 | +0.54(+23.58%) |
Nov 20, 2020 | 2.260 | 2.470 | 2.250 | 2.290 | 1,833,100 | -0.04(-1.72%) |
Nov 19, 2020 | 2.340 | 2.490 | 2.140 | 2.330 | 3,005,995 | -0.10(-4.12%) |
Nov 18, 2020 | 2.290 | 2.550 | 2.260 | 2.430 | 5,200,129 | +0.12(+5.19%) |
Nov 17, 2020 | 1.870 | 2.420 | 1.810 | 2.310 | 10,297,966 | +0.57(+32.76%) |
Nov 16, 2020 | 1.760 | 1.850 | 1.730 | 1.740 | 1,718,679 | +0.02(+1.16%) |
Nov 13, 2020 | 1.670 | 1.750 | 1.630 | 1.720 | 1,183,500 | +0.04(+2.38%) |
Nov 12, 2020 | 1.570 | 1.720 | 1.550 | 1.680 | 1,649,312 | -0.02(-1.18%) |
Nov 11, 2020 | 1.650 | 1.710 | 1.560 | 1.700 | 1,012,049 | +0.01(+0.59%) |
Nov 10, 2020 | 1.600 | 1.740 | 1.510 | 1.690 | 2,448,196 | +0.15(+9.74%) |
Nov 09, 2020 | 1.450 | 1.600 | 1.440 | 1.540 | 3,058,684 | +0.17(+12.41%) |
Nov 06, 2020 | 1.400 | 1.410 | 1.360 | 1.370 | 609,500 | -0.04(-2.84%) |
Nov 05, 2020 | 1.320 | 1.410 | 1.310 | 1.410 | 897,217 | +0.13(+10.16%) |
Nov 04, 2020 | 1.360 | 1.410 | 1.260 | 1.280 | 1,453,740 | -0.17(-11.72%) |
Nov 03, 2020 | 1.280 | 1.450 | 1.230 | 1.450 | 5,410,014 | +0.31(+27.19%) |