Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.150 | 4.160 | 3.650 | 3.700 | 318,100 | -0.28(-7.04%) |
Jan 28, 2021 | 3.952 | 4.147 | 3.950 | 3.980 | 135,520 | +0.06(+1.53%) |
Jan 27, 2021 | 4.130 | 4.200 | 3.880 | 3.920 | 354,452 | -0.28(-6.67%) |
Jan 26, 2021 | 4.990 | 5.020 | 4.040 | 4.200 | 654,716 | -0.78(-15.66%) |
Jan 25, 2021 | 5.500 | 6.450 | 4.900 | 4.980 | 584,425 | -0.32(-6.04%) |
Jan 22, 2021 | 5.090 | 5.500 | 4.660 | 5.300 | 437,000 | +0.10(+1.92%) |
Jan 21, 2021 | 5.200 | 5.447 | 4.700 | 5.200 | 808,956 | -0.45(-7.96%) |
Jan 20, 2021 | 3.290 | 6.280 | 3.240 | 5.650 | 5,064,212 | +2.44(+76.01%) |
Jan 19, 2021 | 3.300 | 3.300 | 3.200 | 3.210 | 74,183 | +0.02(+0.63%) |
Jan 15, 2021 | 3.320 | 3.320 | 3.110 | 3.190 | 36,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.240 | 3.445 | 3.070 | 3.200 | 78,846 | +0.05(+1.59%) |
Jan 13, 2021 | 3.120 | 3.340 | 3.040 | 3.150 | 83,816 | +0.04(+1.29%) |
Jan 12, 2021 | 3.260 | 3.280 | 3.065 | 3.110 | 76,283 | -0.11(-3.42%) |
Jan 11, 2021 | 3.460 | 3.460 | 3.210 | 3.220 | 55,185 | -0.26(-7.47%) |
Jan 08, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 34,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.480 | 3.550 | 3.280 | 3.550 | 58,994 | +0.07(+2.01%) |
Jan 06, 2021 | 3.390 | 3.700 | 3.300 | 3.480 | 150,623 | -0.07(-1.97%) |
Jan 05, 2021 | 3.090 | 3.550 | 3.090 | 3.550 | 402,613 | +0.52(+17.16%) |
Jan 04, 2021 | 2.900 | 3.070 | 2.900 | 3.030 | 129,571 | +0.24(+8.60%) |
Dec 31, 2020 | 2.790 | 2.790 | 2.790 | 85,953 | +0.13(+4.89%) | |
Dec 30, 2020 | 2.650 | 2.660 | 2.510 | 2.660 | 85,953 | +0.01(+0.38%) |
Dec 29, 2020 | 2.640 | 2.660 | 2.640 | 2.650 | 96,960 | +0.00(+0.00%) |
Dec 28, 2020 | 2.880 | 2.880 | 2.600 | 2.650 | 101,150 | -0.23(-7.99%) |
Dec 24, 2020 | 2.910 | 2.969 | 2.800 | 2.880 | 29,500 | -0.03(-1.03%) |
Dec 23, 2020 | 3.010 | 3.010 | 2.900 | 2.910 | 40,093 | -0.06(-2.02%) |
Dec 22, 2020 | 3.090 | 3.090 | 2.910 | 2.970 | 43,159 | +0.01(+0.34%) |
Dec 21, 2020 | 3.020 | 3.070 | 2.910 | 2.960 | 39,851 | -0.01(-0.34%) |
Dec 18, 2020 | 2.930 | 3.100 | 2.930 | 2.970 | 42,000 | -0.07(-2.30%) |
Dec 17, 2020 | 3.040 | 3.100 | 2.980 | 3.040 | 28,163 | +0.04(+1.33%) |
Dec 16, 2020 | 3.050 | 3.120 | 2.910 | 3.000 | 20,519 | -0.10(-3.23%) |
Dec 15, 2020 | 3.100 | 3.107 | 3.000 | 3.100 | 15,802 | +0.00(+0.00%) |
Dec 14, 2020 | 3.060 | 3.120 | 2.870 | 3.100 | 86,234 | +0.04(+1.31%) |
Dec 11, 2020 | 3.220 | 3.300 | 2.980 | 3.060 | 66,800 | -0.15(-4.67%) |
Dec 10, 2020 | 3.140 | 3.265 | 3.040 | 3.210 | 36,529 | +0.10(+3.22%) |
Dec 09, 2020 | 3.200 | 3.328 | 3.030 | 3.110 | 136,026 | -0.18(-5.47%) |
Dec 08, 2020 | 3.470 | 3.470 | 3.215 | 3.290 | 85,410 | -0.15(-4.36%) |
Dec 07, 2020 | 2.980 | 3.500 | 2.880 | 3.440 | 233,424 | +0.43(+14.29%) |
Dec 04, 2020 | 3.060 | 3.100 | 2.940 | 3.010 | 92,600 | -0.05(-1.63%) |
Dec 03, 2020 | 2.930 | 3.080 | 2.800 | 3.060 | 380,425 | +0.03(+0.99%) |
Dec 02, 2020 | 3.140 | 3.167 | 2.910 | 3.030 | 40,930 | -0.10(-3.19%) |
Dec 01, 2020 | 3.330 | 3.330 | 3.000 | 3.130 | 58,141 | -0.18(-5.44%) |
Nov 30, 2020 | 3.460 | 3.460 | 2.820 | 3.310 | 112,519 | -0.14(-4.06%) |
Nov 27, 2020 | 3.410 | 3.550 | 3.360 | 3.450 | 65,400 | +0.00(+0.00%) |
Nov 25, 2020 | 3.540 | 3.540 | 3.360 | 3.450 | 112,600 | +0.00(+0.00%) |
Nov 24, 2020 | 3.390 | 3.500 | 3.250 | 3.450 | 91,753 | +0.02(+0.58%) |
Nov 23, 2020 | 3.270 | 3.500 | 3.240 | 3.430 | 86,980 | +0.20(+6.19%) |
Nov 20, 2020 | 3.100 | 3.290 | 3.060 | 3.230 | 38,100 | +0.10(+3.36%) |
Nov 19, 2020 | 3.020 | 3.190 | 2.900 | 3.125 | 27,512 | +0.04(+1.13%) |
Nov 18, 2020 | 3.112 | 3.113 | 3.020 | 3.090 | 24,933 | -0.02(-0.64%) |
Nov 17, 2020 | 2.970 | 3.180 | 2.950 | 3.110 | 28,411 | +0.13(+4.26%) |
Nov 16, 2020 | 2.880 | 3.080 | 2.880 | 2.983 | 17,911 | +0.03(+1.12%) |
Nov 13, 2020 | 2.894 | 3.096 | 2.870 | 2.950 | 30,800 | +0.10(+3.51%) |
Nov 12, 2020 | 2.850 | 2.954 | 2.850 | 2.850 | 14,012 | +0.00(+0.00%) |
Nov 11, 2020 | 2.880 | 2.990 | 2.823 | 2.850 | 10,319 | +0.01(+0.35%) |
Nov 10, 2020 | 2.780 | 2.990 | 2.780 | 2.840 | 29,703 | +0.01(+0.35%) |
Nov 09, 2020 | 2.990 | 3.100 | 2.830 | 2.830 | 24,298 | -0.16(-5.35%) |
Nov 06, 2020 | 2.800 | 2.990 | 2.795 | 2.990 | 39,600 | +0.21(+7.42%) |
Nov 05, 2020 | 2.830 | 2.851 | 2.784 | 2.784 | 13,551 | +0.05(+1.96%) |
Nov 04, 2020 | 2.800 | 2.800 | 2.730 | 2.730 | 16,754 | -0.03(-1.09%) |
Nov 03, 2020 | 2.730 | 2.780 | 2.730 | 2.760 | 4,366 | +0.04(+1.47%) |