Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.850 | 2.920 | 2.664 | 2.740 | 2,450,200 | -0.11(-3.86%) |
Jan 28, 2021 | 2.850 | 2.970 | 2.760 | 2.850 | 2,510,181 | +0.04(+1.42%) |
Jan 27, 2021 | 2.980 | 2.980 | 2.730 | 2.810 | 2,741,892 | -0.18(-6.02%) |
Jan 26, 2021 | 2.990 | 3.380 | 2.940 | 2.990 | 7,873,160 | +0.02(+0.67%) |
Jan 25, 2021 | 3.020 | 3.050 | 2.890 | 2.970 | 2,358,264 | +0.04(+1.37%) |
Jan 22, 2021 | 3.000 | 3.050 | 2.900 | 2.930 | 1,494,600 | -0.06(-2.01%) |
Jan 21, 2021 | 2.940 | 3.010 | 2.880 | 2.990 | 1,057,012 | +0.04(+1.36%) |
Jan 20, 2021 | 2.990 | 2.990 | 2.880 | 2.950 | 416,427 | -0.02(-0.67%) |
Jan 19, 2021 | 2.980 | 3.020 | 2.920 | 2.970 | 566,558 | +0.03(+1.02%) |
Jan 15, 2021 | 3.010 | 3.030 | 2.910 | 2.940 | 532,100 | -0.06(-2.00%) |
Jan 14, 2021 | 2.930 | 3.040 | 2.910 | 3.000 | 593,453 | +0.08(+2.74%) |
Jan 13, 2021 | 3.070 | 3.070 | 2.890 | 2.920 | 682,607 | -0.13(-4.26%) |
Jan 12, 2021 | 3.000 | 3.120 | 2.980 | 3.050 | 450,667 | +0.05(+1.67%) |
Jan 11, 2021 | 2.980 | 3.060 | 2.920 | 3.000 | 290,794 | +0.00(+0.00%) |
Jan 08, 2021 | 3.050 | 3.110 | 2.970 | 3.000 | 719,600 | -0.07(-2.28%) |
Jan 07, 2021 | 3.020 | 3.210 | 3.010 | 3.070 | 855,108 | +0.07(+2.33%) |
Jan 06, 2021 | 2.900 | 3.058 | 2.880 | 3.000 | 626,917 | +0.08(+2.74%) |
Jan 05, 2021 | 2.980 | 3.000 | 2.910 | 2.920 | 266,881 | -0.08(-2.67%) |
Jan 04, 2021 | 2.960 | 3.000 | 2.815 | 3.000 | 446,143 | +0.05(+1.69%) |
Dec 31, 2020 | 2.950 | 2.950 | 2.950 | 613,654 | +0.02(+0.68%) | |
Dec 30, 2020 | 2.780 | 2.945 | 2.720 | 2.930 | 613,654 | +0.16(+5.78%) |
Dec 29, 2020 | 2.630 | 2.820 | 2.610 | 2.770 | 823,509 | +0.17(+6.54%) |
Dec 28, 2020 | 2.870 | 2.870 | 2.530 | 2.600 | 2,205,381 | -0.22(-7.80%) |
Dec 24, 2020 | 2.940 | 2.940 | 2.820 | 2.820 | 495,400 | -0.10(-3.42%) |
Dec 23, 2020 | 3.040 | 3.040 | 2.860 | 2.920 | 699,958 | -0.05(-1.68%) |
Dec 22, 2020 | 3.150 | 3.150 | 2.960 | 2.970 | 774,338 | -0.16(-5.11%) |
Dec 21, 2020 | 3.080 | 3.140 | 2.940 | 3.130 | 539,805 | +0.00(+0.00%) |
Dec 18, 2020 | 3.080 | 3.230 | 2.960 | 3.130 | 1,525,500 | +0.04(+1.29%) |
Dec 17, 2020 | 2.820 | 3.100 | 2.810 | 3.090 | 1,217,132 | +0.04(+1.31%) |
Dec 16, 2020 | 2.980 | 3.100 | 2.920 | 3.050 | 1,115,291 | +0.13(+4.45%) |
Dec 15, 2020 | 3.080 | 3.090 | 2.900 | 2.920 | 2,262,421 | -0.08(-2.67%) |
Dec 14, 2020 | 3.030 | 3.140 | 2.830 | 3.000 | 1,856,058 | +0.02(+0.67%) |
Dec 11, 2020 | 2.910 | 3.020 | 2.840 | 2.980 | 813,800 | +0.07(+2.41%) |
Dec 10, 2020 | 2.840 | 2.930 | 2.760 | 2.910 | 760,762 | +0.07(+2.46%) |
Dec 09, 2020 | 2.950 | 3.090 | 2.820 | 2.840 | 942,459 | -0.09(-3.07%) |
Dec 08, 2020 | 2.900 | 2.940 | 2.810 | 2.930 | 853,508 | +0.02(+0.69%) |
Dec 07, 2020 | 2.940 | 2.980 | 2.810 | 2.910 | 1,641,433 | +0.01(+0.34%) |
Dec 04, 2020 | 2.970 | 3.005 | 2.850 | 2.900 | 946,700 | -0.02(-0.68%) |
Dec 03, 2020 | 2.970 | 2.980 | 2.850 | 2.920 | 389,075 | -0.03(-1.02%) |
Dec 02, 2020 | 2.950 | 3.000 | 2.850 | 2.950 | 323,344 | +0.00(+0.00%) |
Dec 01, 2020 | 2.810 | 3.040 | 2.810 | 2.950 | 944,720 | +0.16(+5.73%) |
Nov 30, 2020 | 3.100 | 3.200 | 2.750 | 2.790 | 1,614,458 | -0.24(-7.92%) |
Nov 27, 2020 | 3.080 | 3.150 | 2.990 | 3.030 | 726,700 | +0.09(+3.06%) |
Nov 25, 2020 | 2.820 | 3.130 | 2.700 | 2.940 | 2,827,600 | -0.16(-5.16%) |
Nov 24, 2020 | 3.070 | 3.240 | 3.070 | 3.100 | 1,482,958 | +0.02(+0.65%) |
Nov 23, 2020 | 3.230 | 3.290 | 3.030 | 3.080 | 2,327,745 | -0.06(-1.91%) |
Nov 20, 2020 | 3.320 | 3.350 | 3.090 | 3.140 | 1,254,800 | -0.26(-7.65%) |
Nov 19, 2020 | 3.350 | 3.420 | 3.280 | 3.400 | 789,153 | +0.02(+0.59%) |
Nov 18, 2020 | 3.400 | 3.580 | 3.310 | 3.380 | 750,059 | -0.01(-0.29%) |
Nov 17, 2020 | 3.650 | 3.700 | 3.370 | 3.390 | 1,056,702 | -0.23(-6.35%) |
Nov 16, 2020 | 4.000 | 4.030 | 3.560 | 3.620 | 1,255,850 | -0.31(-7.89%) |
Nov 13, 2020 | 4.250 | 4.369 | 3.900 | 3.930 | 557,400 | -0.26(-6.21%) |
Nov 12, 2020 | 4.780 | 4.850 | 4.100 | 4.190 | 679,554 | -0.67(-13.79%) |
Nov 11, 2020 | 4.520 | 4.940 | 4.340 | 4.860 | 970,645 | +0.33(+7.28%) |
Nov 10, 2020 | 4.410 | 4.600 | 4.260 | 4.530 | 594,292 | +0.01(+0.22%) |
Nov 09, 2020 | 3.570 | 4.530 | 3.510 | 4.520 | 1,182,357 | +0.02(+0.44%) |
Nov 06, 2020 | 3.790 | 4.690 | 3.490 | 4.500 | 1,770,800 | +0.73(+19.36%) |
Nov 05, 2020 | 3.550 | 3.860 | 3.290 | 3.770 | 1,396,672 | +0.45(+13.55%) |
Nov 04, 2020 | 3.100 | 3.580 | 3.100 | 3.320 | 765,582 | +0.16(+5.06%) |
Nov 03, 2020 | 3.220 | 3.370 | 3.140 | 3.160 | 799,723 | -0.18(-5.39%) |