Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.301 | 7.400 | 5.910 | 6.199 | 29,438,720 | +0.10(+1.62%) |
Jan 28, 2021 | 6.983 | 9.000 | 5.005 | 6.100 | 64,340,236 | +0.78(+14.77%) |
Jan 27, 2021 | 3.501 | 5.600 | 3.399 | 5.315 | 74,375,680 | +1.41(+36.11%) |
Jan 26, 2021 | 3.920 | 4.060 | 3.800 | 3.905 | 12,210,778 | +0.09(+2.47%) |
Jan 25, 2021 | 4.072 | 4.150 | 3.340 | 3.811 | 18,639,206 | -0.24(-5.90%) |
Jan 22, 2021 | 4.130 | 4.388 | 3.850 | 4.050 | 23,694,510 | -0.20(-4.71%) |
Jan 21, 2021 | 3.485 | 4.300 | 3.320 | 4.250 | 49,486,384 | +1.00(+30.77%) |
Jan 20, 2021 | 3.481 | 3.491 | 3.100 | 3.250 | 16,670,938 | -0.16(-4.66%) |
Jan 19, 2021 | 3.498 | 3.687 | 3.349 | 3.409 | 18,400,598 | +0.05(+1.58%) |
Jan 15, 2021 | 3.455 | 3.510 | 3.020 | 3.356 | 16,466,448 | -0.24(-6.78%) |
Jan 14, 2021 | 3.640 | 3.700 | 3.211 | 3.600 | 27,870,268 | -0.12(-3.23%) |
Jan 13, 2021 | 3.750 | 4.050 | 3.346 | 3.720 | 69,483,368 | +0.79(+26.96%) |
Jan 12, 2021 | 3.006 | 3.480 | 2.800 | 2.930 | 56,882,996 | +0.35(+13.57%) |
Jan 11, 2021 | 2.040 | 2.750 | 2.010 | 2.580 | 30,515,456 | +0.63(+32.31%) |
Jan 08, 2021 | 1.745 | 1.950 | 1.745 | 1.950 | 28,834,470 | -0.44(-18.48%) |
Jan 07, 2021 | 2.394 | 2.500 | 2.250 | 2.392 | 8,776,341 | +0.19(+8.73%) |
Jan 06, 2021 | 2.348 | 2.470 | 2.000 | 2.200 | 10,864,687 | -0.42(-16.03%) |
Jan 05, 2021 | 1.870 | 2.759 | 1.869 | 2.620 | 28,749,158 | +0.76(+40.78%) |
Jan 04, 2021 | 1.899 | 1.950 | 1.720 | 1.861 | 7,416,513 | +0.01(+0.59%) |
Dec 31, 2020 | 1.850 | 1.850 | 1.850 | 14,790,309 | -0.45(-19.57%) | |
Dec 30, 2020 | 2.000 | 2.500 | 1.900 | 2.300 | 14,790,309 | +0.60(+35.29%) |
Dec 29, 2020 | 1.877 | 1.880 | 1.700 | 1.700 | 1,393,989 | -0.16(-8.60%) |
Dec 28, 2020 | 1.964 | 2.150 | 1.825 | 1.860 | 2,514,878 | -0.05(-2.62%) |
Dec 24, 2020 | 1.730 | 2.200 | 1.730 | 1.910 | 6,703,500 | +0.27(+16.39%) |
Dec 23, 2020 | 1.580 | 1.657 | 1.530 | 1.641 | 792,813 | +0.09(+6.01%) |
Dec 22, 2020 | 1.581 | 1.590 | 1.530 | 1.548 | 635,791 | -0.04(-2.33%) |
Dec 21, 2020 | 1.595 | 1.610 | 1.571 | 1.585 | 419,263 | -0.04(-2.28%) |
Dec 18, 2020 | 1.652 | 1.700 | 1.600 | 1.622 | 406,860 | +0.01(+0.37%) |
Dec 17, 2020 | 1.600 | 1.670 | 1.582 | 1.616 | 435,507 | +0.02(+1.32%) |
Dec 16, 2020 | 1.629 | 1.630 | 1.571 | 1.595 | 319,545 | -0.01(-0.68%) |
Dec 15, 2020 | 1.660 | 1.660 | 1.558 | 1.606 | 534,388 | -0.04(-2.55%) |
Dec 14, 2020 | 1.650 | 1.660 | 1.620 | 1.648 | 375,875 | -0.01(-0.60%) |
Dec 11, 2020 | 1.690 | 1.690 | 1.610 | 1.658 | 521,930 | -0.03(-1.49%) |
Dec 10, 2020 | 1.680 | 1.699 | 1.632 | 1.683 | 664,640 | -0.02(-1.00%) |
Dec 09, 2020 | 1.800 | 1.800 | 1.700 | 1.700 | 1,194,548 | +0.00(+0.00%) |
Dec 08, 2020 | 1.800 | 1.800 | 1.700 | 1.700 | 910,534 | -0.06(-3.57%) |
Dec 07, 2020 | 1.759 | 1.920 | 1.664 | 1.763 | 2,629,512 | -0.24(-11.85%) |
Dec 04, 2020 | 1.600 | 2.080 | 1.560 | 2.000 | 6,366,550 | +0.41(+25.94%) |
Dec 03, 2020 | 1.650 | 1.650 | 1.550 | 1.588 | 679,174 | -0.04(-2.28%) |
Dec 02, 2020 | 1.670 | 1.672 | 1.600 | 1.625 | 608,716 | -0.07(-4.07%) |
Dec 01, 2020 | 1.723 | 1.750 | 1.630 | 1.694 | 892,749 | -0.01(-0.35%) |
Nov 30, 2020 | 1.600 | 1.700 | 1.600 | 1.700 | 1,480,240 | +0.10(+6.58%) |
Nov 27, 2020 | 1.659 | 1.661 | 1.530 | 1.595 | 482,800 | +0.01(+0.69%) |
Nov 25, 2020 | 1.480 | 1.724 | 1.400 | 1.584 | 2,315,950 | +0.05(+3.46%) |
Nov 24, 2020 | 1.600 | 1.670 | 1.500 | 1.531 | 1,310,750 | -0.07(-4.31%) |
Nov 23, 2020 | 1.600 | 1.700 | 1.600 | 1.600 | 1,697,623 | -0.13(-7.57%) |
Nov 20, 2020 | 1.860 | 1.940 | 1.630 | 1.731 | 5,364,460 | +0.18(+11.82%) |
Nov 19, 2020 | 1.443 | 1.699 | 1.400 | 1.548 | 2,055,729 | +0.07(+5.02%) |
Nov 18, 2020 | 1.354 | 1.500 | 1.350 | 1.474 | 1,095,464 | +0.12(+9.27%) |
Nov 17, 2020 | 1.385 | 1.395 | 1.326 | 1.349 | 263,107 | -0.03(-1.96%) |
Nov 16, 2020 | 1.360 | 1.419 | 1.340 | 1.376 | 399,389 | +0.04(+3.30%) |
Nov 13, 2020 | 1.400 | 1.400 | 1.300 | 1.332 | 617,960 | -0.11(-7.50%) |
Nov 12, 2020 | 1.489 | 1.500 | 1.400 | 1.440 | 1,565,767 | +0.09(+6.98%) |
Nov 11, 2020 | 1.324 | 1.390 | 1.256 | 1.346 | 1,410,492 | +0.06(+4.91%) |
Nov 10, 2020 | 1.280 | 1.300 | 1.210 | 1.283 | 498,786 | +0.04(+3.14%) |
Nov 09, 2020 | 1.350 | 1.360 | 1.214 | 1.244 | 691,285 | +0.05(+4.27%) |
Nov 06, 2020 | 1.200 | 1.210 | 1.165 | 1.193 | 318,530 | -0.01(-0.67%) |
Nov 05, 2020 | 1.219 | 1.219 | 1.180 | 1.201 | 282,125 | +0.00(+0.08%) |
Nov 04, 2020 | 1.223 | 1.228 | 1.180 | 1.200 | 181,132 | -0.02(-1.64%) |
Nov 03, 2020 | 1.250 | 1.250 | 1.178 | 1.220 | 333,126 | +0.02(+1.67%) |