Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.269 | 4.319 | 3.644 | 3.768 | 3,582,944 | -0.46(-10.93%) |
Jan 28, 2021 | 4.555 | 4.574 | 3.866 | 4.230 | 4,319,903 | -0.36(-7.92%) |
Jan 27, 2021 | 3.473 | 5.125 | 3.463 | 4.594 | 12,931,132 | +0.95(+26.22%) |
Jan 26, 2021 | 3.433 | 3.728 | 3.276 | 3.640 | 4,684,166 | +0.48(+15.26%) |
Jan 25, 2021 | 3.256 | 3.266 | 3.020 | 3.158 | 3,310,854 | -0.17(-5.03%) |
Jan 22, 2021 | 3.286 | 3.374 | 3.177 | 3.325 | 2,550,939 | -0.07(-2.03%) |
Jan 21, 2021 | 3.896 | 3.915 | 3.276 | 3.394 | 4,546,417 | -0.51(-13.10%) |
Jan 20, 2021 | 4.043 | 4.082 | 3.581 | 3.905 | 3,489,262 | -0.09(-2.22%) |
Jan 19, 2021 | 4.033 | 4.151 | 3.886 | 3.994 | 3,111,104 | +0.10(+2.53%) |
Jan 15, 2021 | 4.082 | 4.269 | 3.718 | 3.896 | 4,271,659 | -0.24(-5.71%) |
Jan 14, 2021 | 4.063 | 4.437 | 3.945 | 4.132 | 5,890,973 | +0.21(+5.26%) |
Jan 13, 2021 | 3.541 | 4.063 | 3.325 | 3.925 | 6,859,957 | +0.52(+15.32%) |
Jan 12, 2021 | 3.354 | 3.630 | 3.305 | 3.404 | 3,919,063 | +0.14(+4.22%) |
Jan 11, 2021 | 3.010 | 3.482 | 2.882 | 3.266 | 4,152,007 | +0.11(+3.43%) |
Jan 08, 2021 | 3.305 | 3.482 | 3.050 | 3.158 | 2,622,708 | -0.06(-1.83%) |
Jan 07, 2021 | 3.266 | 3.512 | 3.207 | 3.217 | 2,131,751 | -0.02(-0.61%) |
Jan 06, 2021 | 3.482 | 3.492 | 3.030 | 3.236 | 5,891,033 | -0.14(-4.08%) |
Jan 05, 2021 | 3.000 | 3.689 | 3.000 | 3.374 | 9,135,255 | +0.48(+16.67%) |
Jan 04, 2021 | 2.420 | 2.912 | 2.410 | 2.892 | 5,852,899 | +0.52(+21.99%) |
Dec 31, 2020 | 2.371 | 2.371 | 2.371 | 2,451,979 | +0.14(+6.17%) | |
Dec 30, 2020 | 2.223 | 2.331 | 2.164 | 2.233 | 2,451,979 | +0.00(+0.00%) |
Dec 29, 2020 | 2.410 | 2.420 | 2.036 | 2.233 | 4,785,269 | -0.13(-5.42%) |
Dec 28, 2020 | 2.479 | 2.902 | 2.282 | 2.361 | 18,468,650 | +0.67(+39.54%) |
Dec 24, 2020 | 1.859 | 1.859 | 1.682 | 1.692 | 1,465,768 | -0.14(-7.53%) |
Dec 23, 2020 | 1.869 | 1.958 | 1.771 | 1.830 | 2,808,254 | -0.05(-2.62%) |
Dec 22, 2020 | 1.958 | 2.017 | 1.840 | 1.879 | 2,815,121 | -0.08(-4.02%) |
Dec 21, 2020 | 1.967 | 2.046 | 1.869 | 1.958 | 2,800,015 | -0.11(-5.24%) |
Dec 18, 2020 | 2.066 | 2.213 | 2.007 | 2.066 | 5,112,146 | -0.01(-0.47%) |
Dec 17, 2020 | 2.095 | 2.105 | 1.958 | 2.076 | 2,619,162 | -0.01(-0.47%) |
Dec 16, 2020 | 1.967 | 2.105 | 1.918 | 2.085 | 2,785,092 | +0.10(+4.95%) |
Dec 15, 2020 | 2.085 | 2.115 | 1.830 | 1.987 | 4,032,612 | -0.05(-2.42%) |
Dec 14, 2020 | 2.026 | 2.400 | 1.948 | 2.036 | 7,682,681 | +0.08(+4.02%) |
Dec 11, 2020 | 2.253 | 2.361 | 1.820 | 1.958 | 7,972,829 | -0.05(-2.45%) |
Dec 10, 2020 | 1.456 | 2.144 | 1.456 | 2.007 | 11,379,396 | +0.55(+37.84%) |
Dec 09, 2020 | 1.623 | 1.633 | 1.446 | 1.456 | 3,700,016 | -0.19(-11.38%) |
Dec 08, 2020 | 1.239 | 1.643 | 1.210 | 1.643 | 8,606,615 | +0.41(+33.60%) |
Dec 07, 2020 | 1.308 | 1.308 | 1.190 | 1.230 | 2,645,274 | -0.05(-3.85%) |
Dec 04, 2020 | 1.289 | 1.308 | 1.259 | 1.279 | 1,837,928 | +0.01(+0.78%) |
Dec 03, 2020 | 1.407 | 1.426 | 1.239 | 1.269 | 2,419,015 | -0.11(-7.86%) |
Dec 02, 2020 | 1.338 | 1.397 | 1.328 | 1.377 | 1,903,871 | +0.06(+4.48%) |
Dec 01, 2020 | 1.436 | 1.436 | 1.289 | 1.318 | 2,095,616 | -0.01(-0.74%) |
Nov 30, 2020 | 1.603 | 1.623 | 1.328 | 1.328 | 4,762,772 | -0.27(-16.67%) |
Nov 27, 2020 | 1.426 | 1.618 | 1.417 | 1.594 | 1,635,634 | +0.14(+9.46%) |
Nov 25, 2020 | 1.466 | 1.466 | 1.279 | 1.456 | 2,784,238 | -0.02(-1.33%) |
Nov 24, 2020 | 1.456 | 1.633 | 1.426 | 1.476 | 5,972,847 | +0.13(+9.49%) |
Nov 23, 2020 | 1.161 | 1.367 | 1.161 | 1.348 | 5,751,688 | +0.20(+17.09%) |
Nov 20, 2020 | 1.151 | 1.151 | 1.102 | 1.151 | 1,935,111 | -0.01(-0.85%) |
Nov 19, 2020 | 1.112 | 1.161 | 1.033 | 1.161 | 2,195,158 | +0.03(+2.61%) |
Nov 18, 2020 | 1.121 | 1.141 | 1.102 | 1.131 | 2,131,955 | +0.01(+0.88%) |
Nov 17, 2020 | 1.141 | 1.171 | 1.062 | 1.121 | 2,430,144 | -0.06(-5.00%) |
Nov 16, 2020 | 1.151 | 1.180 | 1.082 | 1.180 | 3,229,301 | +0.15(+14.29%) |
Nov 13, 2020 | 0.9542 | 1.053 | 0.9444 | 1.033 | 2,897,380 | +0.06(+6.52%) |
Nov 12, 2020 | 0.9149 | 1.003 | 0.8544 | 0.9696 | 3,999,373 | +0.08(+9.52%) |
Nov 11, 2020 | 0.8362 | 0.9542 | 0.8263 | 0.8853 | 6,535,138 | +0.07(+8.43%) |
Nov 10, 2020 | 1.062 | 1.082 | 0.7870 | 0.8165 | 13,032,619 | -0.25(-23.15%) |
Nov 09, 2020 | 1.230 | 1.436 | 1.043 | 1.062 | 5,288,705 | -0.09(-7.69%) |
Nov 06, 2020 | 1.210 | 1.239 | 1.131 | 1.151 | 1,702,218 | -0.06(-4.88%) |
Nov 05, 2020 | 1.180 | 1.239 | 1.161 | 1.210 | 2,163,294 | +0.03(+2.50%) |
Nov 04, 2020 | 1.308 | 1.308 | 1.180 | 1.180 | 1,335,669 | -0.11(-8.40%) |
Nov 03, 2020 | 1.318 | 1.338 | 1.239 | 1.289 | 1,819,076 | +0.00(+0.00%) |