Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.090 | 2.156 | 1.986 | 2.035 | 840,411 | -0.04(-1.76%) |
Jan 28, 2021 | 1.980 | 2.090 | 1.926 | 2.071 | 582,385 | +0.08(+3.96%) |
Jan 27, 2021 | 1.980 | 2.071 | 1.889 | 1.992 | 742,829 | -0.01(-0.61%) |
Jan 26, 2021 | 2.077 | 2.162 | 2.005 | 2.005 | 696,660 | -0.05(-2.65%) |
Jan 25, 2021 | 2.144 | 2.150 | 2.005 | 2.059 | 888,270 | -0.12(-5.31%) |
Jan 22, 2021 | 2.065 | 2.187 | 1.998 | 2.175 | 627,550 | +0.08(+3.77%) |
Jan 21, 2021 | 2.217 | 2.260 | 2.096 | 2.096 | 695,659 | -0.07(-3.36%) |
Jan 20, 2021 | 2.503 | 2.533 | 2.150 | 2.169 | 1,631,694 | -0.33(-13.14%) |
Jan 19, 2021 | 2.399 | 2.545 | 2.284 | 2.497 | 1,208,256 | +0.14(+5.93%) |
Jan 15, 2021 | 2.369 | 2.539 | 2.308 | 2.357 | 1,406,886 | +0.04(+1.57%) |
Jan 14, 2021 | 2.156 | 2.351 | 2.156 | 2.320 | 1,004,417 | +0.16(+7.61%) |
Jan 13, 2021 | 2.187 | 2.217 | 2.084 | 2.156 | 708,068 | +0.01(+0.28%) |
Jan 12, 2021 | 1.968 | 2.185 | 1.944 | 2.150 | 1,053,086 | +0.22(+11.32%) |
Jan 11, 2021 | 1.810 | 1.956 | 1.810 | 1.932 | 512,130 | +0.07(+3.92%) |
Jan 08, 2021 | 1.968 | 1.992 | 1.853 | 1.859 | 606,314 | -0.07(-3.77%) |
Jan 07, 2021 | 1.816 | 1.950 | 1.816 | 1.932 | 669,008 | +0.11(+6.00%) |
Jan 06, 2021 | 1.871 | 1.913 | 1.774 | 1.822 | 413,972 | -0.02(-1.32%) |
Jan 05, 2021 | 1.689 | 1.907 | 1.689 | 1.847 | 859,706 | +0.16(+9.35%) |
Jan 04, 2021 | 1.677 | 1.725 | 1.652 | 1.689 | 633,832 | +0.04(+2.21%) |
Dec 31, 2020 | 1.652 | 1.652 | 1.652 | 558,770 | -0.07(-4.23%) | |
Dec 30, 2020 | 1.701 | 1.798 | 1.701 | 1.725 | 558,770 | +0.01(+0.71%) |
Dec 29, 2020 | 1.762 | 1.853 | 1.713 | 1.713 | 722,118 | -0.10(-5.69%) |
Dec 28, 2020 | 1.853 | 1.889 | 1.737 | 1.816 | 1,411,538 | -0.08(-4.17%) |
Dec 24, 2020 | 1.871 | 1.916 | 1.798 | 1.895 | 667,060 | +0.04(+2.30%) |
Dec 23, 2020 | 1.756 | 1.926 | 1.756 | 1.853 | 897,149 | +0.10(+5.54%) |
Dec 22, 2020 | 1.810 | 1.853 | 1.670 | 1.756 | 983,970 | -0.07(-3.67%) |
Dec 21, 2020 | 1.901 | 1.913 | 1.768 | 1.822 | 1,044,249 | -0.12(-6.25%) |
Dec 18, 2020 | 2.126 | 2.181 | 1.889 | 1.944 | 6,652,170 | -0.16(-7.78%) |
Dec 17, 2020 | 2.138 | 2.223 | 2.059 | 2.108 | 2,050,165 | -0.01(-0.57%) |
Dec 16, 2020 | 2.090 | 2.150 | 1.932 | 2.120 | 1,284,245 | +0.01(+0.29%) |
Dec 15, 2020 | 1.956 | 2.187 | 1.889 | 2.114 | 1,883,218 | +0.02(+1.17%) |
Dec 14, 2020 | 1.628 | 2.126 | 1.610 | 2.090 | 5,129,044 | +0.49(+30.79%) |
Dec 11, 2020 | 1.604 | 1.628 | 1.585 | 1.598 | 266,857 | -0.03(-1.87%) |
Dec 10, 2020 | 1.579 | 1.652 | 1.579 | 1.628 | 805,645 | +0.01(+0.37%) |
Dec 09, 2020 | 1.646 | 1.677 | 1.585 | 1.622 | 545,500 | -0.02(-1.11%) |
Dec 08, 2020 | 1.689 | 1.707 | 1.610 | 1.640 | 665,946 | -0.04(-2.53%) |
Dec 07, 2020 | 1.707 | 1.713 | 1.652 | 1.683 | 669,540 | -0.02(-1.42%) |
Dec 04, 2020 | 1.670 | 1.756 | 1.664 | 1.707 | 753,489 | +0.04(+2.18%) |
Dec 03, 2020 | 1.670 | 1.749 | 1.640 | 1.670 | 570,967 | +0.01(+0.73%) |
Dec 02, 2020 | 1.598 | 1.737 | 1.579 | 1.658 | 719,521 | +0.06(+3.80%) |
Dec 01, 2020 | 1.634 | 1.664 | 1.567 | 1.598 | 493,718 | +0.00(+0.00%) |
Nov 30, 2020 | 1.695 | 1.701 | 1.537 | 1.598 | 1,681,742 | -0.09(-5.40%) |
Nov 27, 2020 | 1.646 | 1.689 | 1.585 | 1.689 | 599,235 | +0.07(+4.12%) |
Nov 25, 2020 | 1.743 | 1.756 | 1.579 | 1.622 | 861,153 | -0.09(-5.32%) |
Nov 24, 2020 | 1.683 | 1.731 | 1.628 | 1.713 | 917,822 | +0.10(+6.41%) |
Nov 23, 2020 | 1.579 | 1.680 | 1.555 | 1.610 | 843,897 | +0.05(+3.52%) |
Nov 20, 2020 | 1.616 | 1.622 | 1.537 | 1.555 | 456,011 | -0.06(-3.76%) |
Nov 19, 2020 | 1.561 | 1.628 | 1.519 | 1.616 | 457,257 | +0.06(+3.91%) |
Nov 18, 2020 | 1.646 | 1.676 | 1.531 | 1.555 | 757,445 | -0.07(-4.10%) |
Nov 17, 2020 | 1.470 | 1.652 | 1.422 | 1.622 | 1,111,021 | +0.13(+8.94%) |
Nov 16, 2020 | 1.337 | 1.495 | 1.319 | 1.488 | 2,323,775 | +0.19(+14.95%) |
Nov 13, 2020 | 1.283 | 1.392 | 1.271 | 1.295 | 1,246,452 | +0.01(+0.94%) |
Nov 12, 2020 | 1.404 | 1.404 | 1.283 | 1.283 | 1,966,087 | -0.13(-9.01%) |
Nov 11, 2020 | 1.410 | 1.458 | 1.380 | 1.410 | 1,969,421 | -0.03(-2.10%) |
Nov 10, 2020 | 1.658 | 1.694 | 1.374 | 1.440 | 5,929,181 | -0.64(-30.81%) |
Nov 09, 2020 | 2.142 | 2.154 | 1.997 | 2.081 | 549,037 | +0.20(+10.61%) |
Nov 06, 2020 | 1.936 | 1.948 | 1.870 | 1.882 | 161,797 | -0.06(-3.12%) |
Nov 05, 2020 | 1.876 | 1.973 | 1.870 | 1.942 | 320,368 | +0.09(+4.90%) |
Nov 04, 2020 | 1.906 | 1.973 | 1.827 | 1.852 | 320,763 | -0.04(-1.92%) |
Nov 03, 2020 | 1.906 | 1.979 | 1.858 | 1.888 | 363,194 | -0.01(-0.64%) |