Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.236 | 3.346 | 3.014 | 3.117 | 668,587 | -0.12(-3.65%) |
Jan 28, 2021 | 3.265 | 3.383 | 3.080 | 3.236 | 682,132 | -0.13(-3.74%) |
Jan 27, 2021 | 3.243 | 3.598 | 3.176 | 3.361 | 631,357 | +0.05(+1.56%) |
Jan 26, 2021 | 3.612 | 3.657 | 3.258 | 3.309 | 602,935 | -0.23(-6.47%) |
Jan 25, 2021 | 3.487 | 3.620 | 3.324 | 3.538 | 644,294 | +0.07(+1.92%) |
Jan 22, 2021 | 3.280 | 3.487 | 3.199 | 3.472 | 576,130 | +0.15(+4.44%) |
Jan 21, 2021 | 3.760 | 3.790 | 3.295 | 3.324 | 698,451 | -0.43(-11.42%) |
Jan 20, 2021 | 3.797 | 3.889 | 3.671 | 3.753 | 602,430 | -0.02(-0.59%) |
Jan 19, 2021 | 3.767 | 3.871 | 3.649 | 3.775 | 786,671 | +0.07(+2.00%) |
Jan 15, 2021 | 3.590 | 3.886 | 3.302 | 3.701 | 1,511,530 | +0.10(+2.87%) |
Jan 14, 2021 | 3.066 | 3.620 | 3.058 | 3.598 | 1,191,182 | +0.56(+18.49%) |
Jan 13, 2021 | 3.125 | 3.140 | 3.007 | 3.036 | 506,603 | -0.07(-2.14%) |
Jan 12, 2021 | 2.881 | 3.132 | 2.866 | 3.103 | 824,802 | +0.29(+10.24%) |
Jan 11, 2021 | 2.593 | 2.866 | 2.489 | 2.815 | 533,168 | +0.22(+8.55%) |
Jan 08, 2021 | 2.733 | 2.763 | 2.460 | 2.593 | 515,214 | -0.14(-5.14%) |
Jan 07, 2021 | 2.792 | 2.823 | 2.682 | 2.733 | 238,823 | -0.04(-1.33%) |
Jan 06, 2021 | 3.014 | 3.051 | 2.659 | 2.770 | 970,267 | -0.07(-2.60%) |
Jan 05, 2021 | 2.586 | 3.007 | 2.578 | 2.844 | 1,125,739 | +0.31(+12.25%) |
Jan 04, 2021 | 2.327 | 2.586 | 2.327 | 2.534 | 730,236 | +0.24(+10.64%) |
Dec 31, 2020 | 2.290 | 2.290 | 2.290 | 354,761 | +0.02(+0.98%) | |
Dec 30, 2020 | 2.246 | 2.349 | 2.216 | 2.268 | 354,761 | +0.02(+0.99%) |
Dec 29, 2020 | 2.275 | 2.290 | 2.179 | 2.246 | 330,071 | -0.04(-1.62%) |
Dec 28, 2020 | 2.334 | 2.408 | 2.268 | 2.283 | 596,628 | -0.05(-2.22%) |
Dec 24, 2020 | 2.393 | 2.438 | 2.283 | 2.334 | 113,303 | -0.06(-2.47%) |
Dec 23, 2020 | 2.334 | 2.475 | 2.327 | 2.393 | 406,544 | +0.04(+1.89%) |
Dec 22, 2020 | 2.327 | 2.371 | 2.253 | 2.349 | 538,657 | +0.02(+0.95%) |
Dec 21, 2020 | 2.253 | 2.386 | 2.157 | 2.327 | 580,907 | +0.00(+0.00%) |
Dec 18, 2020 | 2.423 | 2.475 | 2.327 | 2.327 | 462,285 | -0.14(-5.69%) |
Dec 17, 2020 | 2.453 | 2.549 | 2.364 | 2.467 | 434,036 | +0.02(+0.91%) |
Dec 16, 2020 | 2.630 | 2.643 | 2.393 | 2.445 | 470,354 | -0.13(-5.16%) |
Dec 15, 2020 | 2.608 | 2.674 | 2.475 | 2.578 | 689,153 | +0.04(+1.45%) |
Dec 14, 2020 | 2.563 | 2.828 | 2.401 | 2.541 | 1,842,195 | +0.24(+10.61%) |
Dec 11, 2020 | 2.327 | 2.371 | 2.231 | 2.297 | 283,868 | -0.04(-1.89%) |
Dec 10, 2020 | 2.194 | 2.519 | 2.194 | 2.342 | 786,467 | +0.13(+6.02%) |
Dec 09, 2020 | 2.246 | 2.297 | 2.142 | 2.209 | 540,789 | -0.01(-0.66%) |
Dec 08, 2020 | 2.068 | 2.283 | 2.068 | 2.224 | 672,119 | +0.16(+7.89%) |
Dec 07, 2020 | 2.142 | 2.142 | 2.046 | 2.061 | 478,281 | -0.11(-5.10%) |
Dec 04, 2020 | 2.076 | 2.209 | 2.047 | 2.172 | 731,940 | +0.14(+6.91%) |
Dec 03, 2020 | 2.128 | 2.172 | 2.002 | 2.031 | 588,382 | -0.10(-4.51%) |
Dec 02, 2020 | 1.987 | 2.164 | 1.965 | 2.128 | 598,018 | +0.13(+6.67%) |
Dec 01, 2020 | 2.017 | 2.179 | 1.965 | 1.995 | 787,619 | +0.02(+1.12%) |
Nov 30, 2020 | 2.135 | 2.142 | 1.972 | 1.972 | 1,026,373 | -0.16(-7.29%) |
Nov 27, 2020 | 2.157 | 2.201 | 2.060 | 2.128 | 385,666 | -0.08(-3.68%) |
Nov 25, 2020 | 2.142 | 2.224 | 2.017 | 2.209 | 424,652 | +0.05(+2.40%) |
Nov 24, 2020 | 2.201 | 2.283 | 2.083 | 2.157 | 910,618 | +0.03(+1.39%) |
Nov 23, 2020 | 2.024 | 2.172 | 1.972 | 2.128 | 769,742 | +0.15(+7.46%) |
Nov 20, 2020 | 1.995 | 2.076 | 1.958 | 1.980 | 560,969 | -0.04(-2.19%) |
Nov 19, 2020 | 2.046 | 2.076 | 1.906 | 2.024 | 406,775 | +0.00(+0.00%) |
Nov 18, 2020 | 2.054 | 2.164 | 1.987 | 2.024 | 828,420 | +0.00(+0.00%) |
Nov 17, 2020 | 1.972 | 2.079 | 1.913 | 2.024 | 821,592 | +0.05(+2.62%) |
Nov 16, 2020 | 2.024 | 2.105 | 1.899 | 1.972 | 1,018,736 | +0.01(+0.76%) |
Nov 13, 2020 | 1.788 | 2.195 | 1.780 | 1.958 | 1,194,361 | +0.18(+10.42%) |
Nov 12, 2020 | 1.943 | 1.995 | 1.736 | 1.773 | 830,081 | -0.17(-8.75%) |
Nov 11, 2020 | 2.009 | 2.009 | 1.889 | 1.943 | 670,279 | -0.05(-2.59%) |
Nov 10, 2020 | 1.810 | 2.009 | 1.714 | 1.995 | 807,248 | +0.22(+12.50%) |
Nov 09, 2020 | 1.684 | 1.839 | 1.548 | 1.773 | 1,251,030 | +0.21(+13.74%) |
Nov 06, 2020 | 1.670 | 1.687 | 1.485 | 1.559 | 990,901 | -0.09(-5.38%) |
Nov 05, 2020 | 1.455 | 1.736 | 1.381 | 1.647 | 1,937,939 | +0.32(+23.89%) |
Nov 04, 2020 | 1.433 | 1.433 | 1.285 | 1.330 | 786,094 | -0.09(-6.25%) |
Nov 03, 2020 | 1.470 | 1.560 | 1.375 | 1.418 | 826,694 | -0.01(-1.03%) |