Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.284 | 4.333 | 3.656 | 3.780 | 3,570,940 | -0.46(-10.93%) |
Jan 28, 2021 | 4.570 | 4.590 | 3.879 | 4.244 | 4,305,430 | -0.37(-7.92%) |
Jan 27, 2021 | 3.484 | 5.142 | 3.474 | 4.609 | 12,887,809 | +0.96(+26.22%) |
Jan 26, 2021 | 3.445 | 3.741 | 3.287 | 3.652 | 4,668,473 | +0.48(+15.26%) |
Jan 25, 2021 | 3.267 | 3.277 | 3.030 | 3.168 | 3,299,762 | -0.17(-5.03%) |
Jan 22, 2021 | 3.297 | 3.385 | 3.188 | 3.336 | 2,542,393 | -0.07(-2.03%) |
Jan 21, 2021 | 3.909 | 3.928 | 3.287 | 3.405 | 4,531,186 | -0.51(-13.10%) |
Jan 20, 2021 | 4.057 | 4.096 | 3.593 | 3.918 | 3,477,572 | -0.09(-2.22%) |
Jan 19, 2021 | 4.047 | 4.165 | 3.899 | 4.007 | 3,100,681 | +0.10(+2.53%) |
Jan 15, 2021 | 4.096 | 4.284 | 3.731 | 3.909 | 4,257,348 | -0.24(-5.71%) |
Jan 14, 2021 | 4.076 | 4.451 | 3.958 | 4.146 | 5,871,237 | +0.21(+5.26%) |
Jan 13, 2021 | 3.553 | 4.076 | 3.336 | 3.938 | 6,836,974 | +0.52(+15.32%) |
Jan 12, 2021 | 3.366 | 3.642 | 3.316 | 3.415 | 3,905,934 | +0.14(+4.22%) |
Jan 11, 2021 | 3.020 | 3.494 | 2.892 | 3.277 | 4,138,096 | +0.11(+3.43%) |
Jan 08, 2021 | 3.316 | 3.494 | 3.060 | 3.168 | 2,613,921 | -0.06(-1.83%) |
Jan 07, 2021 | 3.277 | 3.524 | 3.218 | 3.228 | 2,124,609 | -0.02(-0.61%) |
Jan 06, 2021 | 3.494 | 3.504 | 3.040 | 3.247 | 5,871,297 | -0.14(-4.08%) |
Jan 05, 2021 | 3.010 | 3.701 | 3.010 | 3.385 | 9,104,650 | +0.48(+16.67%) |
Jan 04, 2021 | 2.428 | 2.922 | 2.418 | 2.902 | 5,833,290 | +0.52(+21.99%) |
Dec 31, 2020 | 2.379 | 2.379 | 2.379 | 2,443,765 | +0.14(+6.17%) | |
Dec 30, 2020 | 2.231 | 2.339 | 2.171 | 2.241 | 2,443,765 | +0.00(+0.00%) |
Dec 29, 2020 | 2.418 | 2.428 | 2.043 | 2.241 | 4,769,237 | -0.13(-5.42%) |
Dec 28, 2020 | 2.487 | 2.912 | 2.290 | 2.369 | 18,406,776 | +0.67(+39.53%) |
Dec 24, 2020 | 1.865 | 1.865 | 1.688 | 1.698 | 1,460,857 | -0.14(-7.53%) |
Dec 23, 2020 | 1.875 | 1.964 | 1.777 | 1.836 | 2,798,846 | -0.05(-2.62%) |
Dec 22, 2020 | 1.964 | 2.023 | 1.846 | 1.885 | 2,805,690 | -0.08(-4.02%) |
Dec 21, 2020 | 1.974 | 2.053 | 1.875 | 1.964 | 2,790,634 | -0.11(-5.24%) |
Dec 18, 2020 | 2.073 | 2.221 | 2.014 | 2.073 | 5,095,019 | -0.01(-0.47%) |
Dec 17, 2020 | 2.102 | 2.112 | 1.964 | 2.083 | 2,610,387 | -0.01(-0.47%) |
Dec 16, 2020 | 1.974 | 2.112 | 1.925 | 2.092 | 2,775,761 | +0.10(+4.95%) |
Dec 15, 2020 | 2.092 | 2.122 | 1.836 | 1.994 | 4,019,102 | -0.05(-2.42%) |
Dec 14, 2020 | 2.033 | 2.408 | 1.954 | 2.043 | 7,656,942 | +0.08(+4.02%) |
Dec 11, 2020 | 2.260 | 2.369 | 1.826 | 1.964 | 7,946,118 | -0.05(-2.45%) |
Dec 10, 2020 | 1.461 | 2.152 | 1.461 | 2.014 | 11,341,273 | +0.55(+37.84%) |
Dec 09, 2020 | 1.629 | 1.638 | 1.451 | 1.461 | 3,687,621 | -0.19(-11.38%) |
Dec 08, 2020 | 1.244 | 1.648 | 1.214 | 1.648 | 8,577,780 | +0.41(+33.60%) |
Dec 07, 2020 | 1.313 | 1.313 | 1.194 | 1.234 | 2,636,412 | -0.05(-3.85%) |
Dec 04, 2020 | 1.293 | 1.313 | 1.263 | 1.283 | 1,831,771 | +0.01(+0.78%) |
Dec 03, 2020 | 1.411 | 1.431 | 1.244 | 1.273 | 2,410,910 | -0.11(-7.86%) |
Dec 02, 2020 | 1.342 | 1.402 | 1.332 | 1.382 | 1,897,493 | +0.06(+4.48%) |
Dec 01, 2020 | 1.441 | 1.441 | 1.293 | 1.323 | 2,088,596 | -0.01(-0.74%) |
Nov 30, 2020 | 1.609 | 1.629 | 1.332 | 1.332 | 4,746,816 | -0.27(-16.67%) |
Nov 27, 2020 | 1.431 | 1.624 | 1.421 | 1.599 | 1,630,154 | +0.14(+9.46%) |
Nov 25, 2020 | 1.471 | 1.471 | 1.283 | 1.461 | 2,774,910 | -0.02(-1.33%) |
Nov 24, 2020 | 1.461 | 1.638 | 1.431 | 1.481 | 5,952,837 | +0.13(+9.49%) |
Nov 23, 2020 | 1.165 | 1.372 | 1.165 | 1.352 | 5,732,418 | +0.20(+17.09%) |
Nov 20, 2020 | 1.155 | 1.155 | 1.105 | 1.155 | 1,928,628 | -0.01(-0.85%) |
Nov 19, 2020 | 1.115 | 1.165 | 1.036 | 1.165 | 2,187,804 | +0.03(+2.61%) |
Nov 18, 2020 | 1.125 | 1.145 | 1.105 | 1.135 | 2,124,813 | +0.01(+0.88%) |
Nov 17, 2020 | 1.145 | 1.175 | 1.066 | 1.125 | 2,422,002 | -0.06(-5.00%) |
Nov 16, 2020 | 1.155 | 1.184 | 1.086 | 1.184 | 3,218,482 | +0.15(+14.29%) |
Nov 13, 2020 | 0.9574 | 1.056 | 0.9475 | 1.036 | 2,887,673 | +0.06(+6.52%) |
Nov 12, 2020 | 0.9179 | 1.007 | 0.8572 | 0.9729 | 3,985,974 | +0.08(+9.52%) |
Nov 11, 2020 | 0.8390 | 0.9574 | 0.8291 | 0.8883 | 6,513,244 | +0.07(+8.43%) |
Nov 10, 2020 | 1.066 | 1.086 | 0.7896 | 0.8192 | 12,988,957 | -0.25(-23.15%) |
Nov 09, 2020 | 1.234 | 1.441 | 1.046 | 1.066 | 5,270,986 | -0.09(-7.69%) |
Nov 06, 2020 | 1.214 | 1.244 | 1.135 | 1.155 | 1,696,516 | -0.06(-4.88%) |
Nov 05, 2020 | 1.184 | 1.244 | 1.165 | 1.214 | 2,156,046 | +0.03(+2.50%) |
Nov 04, 2020 | 1.313 | 1.313 | 1.184 | 1.184 | 1,331,194 | -0.11(-8.40%) |
Nov 03, 2020 | 1.323 | 1.342 | 1.244 | 1.293 | 1,812,982 | +0.00(+0.00%) |