Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.800 | 2.820 | 2.520 | 2.630 | 434,200 | -0.22(-7.72%) |
Jan 28, 2021 | 2.900 | 2.900 | 2.710 | 2.850 | 182,899 | +0.00(+0.00%) |
Jan 27, 2021 | 2.770 | 2.950 | 2.770 | 2.850 | 281,900 | -0.02(-0.70%) |
Jan 26, 2021 | 2.850 | 2.880 | 2.830 | 2.870 | 159,941 | -0.01(-0.35%) |
Jan 25, 2021 | 2.950 | 2.950 | 2.810 | 2.880 | 313,962 | -0.02(-0.69%) |
Jan 22, 2021 | 2.880 | 2.900 | 2.849 | 2.900 | 118,300 | +0.01(+0.35%) |
Jan 21, 2021 | 2.950 | 2.960 | 2.770 | 2.890 | 311,773 | -0.01(-0.34%) |
Jan 20, 2021 | 3.000 | 3.150 | 2.850 | 2.900 | 904,932 | +0.02(+0.69%) |
Jan 19, 2021 | 2.900 | 2.970 | 2.850 | 2.880 | 205,684 | +0.00(+0.00%) |
Jan 15, 2021 | 2.900 | 2.910 | 2.850 | 2.880 | 181,900 | -0.02(-0.69%) |
Jan 14, 2021 | 2.900 | 2.930 | 2.840 | 2.900 | 172,654 | +0.04(+1.40%) |
Jan 13, 2021 | 2.900 | 2.940 | 2.860 | 2.860 | 173,420 | -0.06(-2.05%) |
Jan 12, 2021 | 2.940 | 2.950 | 2.860 | 2.920 | 281,630 | +0.02(+0.69%) |
Jan 11, 2021 | 3.040 | 3.040 | 2.870 | 2.900 | 240,983 | -0.19(-6.15%) |
Jan 08, 2021 | 2.980 | 3.120 | 2.919 | 3.090 | 227,200 | +0.08(+2.66%) |
Jan 07, 2021 | 2.990 | 3.010 | 2.900 | 3.010 | 284,694 | +0.12(+4.15%) |
Jan 06, 2021 | 3.040 | 3.058 | 2.880 | 2.890 | 336,976 | -0.11(-3.67%) |
Jan 05, 2021 | 2.820 | 3.000 | 2.780 | 3.000 | 231,170 | +0.14(+4.90%) |
Jan 04, 2021 | 2.910 | 3.040 | 2.800 | 2.860 | 226,501 | -0.05(-1.72%) |
Dec 31, 2020 | 2.910 | 2.910 | 2.910 | 224,385 | -0.11(-3.64%) | |
Dec 30, 2020 | 3.080 | 3.090 | 2.920 | 3.020 | 224,385 | -0.02(-0.66%) |
Dec 29, 2020 | 3.080 | 3.170 | 3.010 | 3.040 | 179,528 | -0.06(-1.94%) |
Dec 28, 2020 | 3.000 | 3.300 | 2.980 | 3.100 | 597,690 | -0.21(-6.34%) |
Dec 24, 2020 | 3.100 | 3.800 | 3.100 | 3.310 | 1,636,700 | +0.18(+5.75%) |
Dec 23, 2020 | 3.170 | 3.180 | 3.080 | 3.130 | 209,137 | -0.03(-0.95%) |
Dec 22, 2020 | 3.160 | 3.210 | 3.110 | 3.160 | 150,151 | -0.04(-1.25%) |
Dec 21, 2020 | 3.180 | 3.290 | 3.040 | 3.200 | 347,136 | +0.16(+5.26%) |
Dec 18, 2020 | 3.250 | 3.300 | 3.020 | 3.040 | 526,700 | -0.25(-7.60%) |
Dec 17, 2020 | 3.180 | 3.400 | 3.112 | 3.290 | 467,486 | +0.12(+3.79%) |
Dec 16, 2020 | 2.800 | 3.270 | 2.750 | 3.170 | 678,323 | +0.30(+10.45%) |
Dec 15, 2020 | 3.150 | 3.190 | 2.730 | 2.870 | 1,131,531 | -0.29(-9.18%) |
Dec 14, 2020 | 3.330 | 3.340 | 3.140 | 3.160 | 441,631 | -0.15(-4.53%) |
Dec 11, 2020 | 3.290 | 3.450 | 3.210 | 3.310 | 532,400 | -0.01(-0.30%) |
Dec 10, 2020 | 3.220 | 3.550 | 3.150 | 3.320 | 1,174,263 | +0.07(+2.15%) |
Dec 09, 2020 | 3.340 | 3.450 | 3.250 | 3.250 | 456,103 | -0.05(-1.52%) |
Dec 08, 2020 | 3.260 | 3.420 | 3.260 | 3.300 | 404,696 | +0.00(+0.00%) |
Dec 07, 2020 | 3.320 | 3.470 | 3.260 | 3.300 | 674,145 | -0.10(-2.94%) |
Dec 04, 2020 | 3.310 | 3.615 | 3.280 | 3.400 | 2,201,500 | +0.06(+1.80%) |
Dec 03, 2020 | 3.350 | 3.370 | 3.260 | 3.340 | 491,722 | -0.03(-0.89%) |
Dec 02, 2020 | 3.300 | 3.480 | 3.250 | 3.370 | 550,387 | -0.02(-0.59%) |
Dec 01, 2020 | 3.490 | 3.500 | 3.300 | 3.390 | 1,322,716 | -0.10(-2.87%) |
Nov 30, 2020 | 3.270 | 3.540 | 3.020 | 3.490 | 3,099,367 | +0.29(+9.06%) |
Nov 27, 2020 | 3.270 | 3.430 | 3.160 | 3.200 | 991,100 | -0.11(-3.32%) |
Nov 25, 2020 | 3.240 | 3.500 | 3.020 | 3.310 | 1,999,200 | +0.01(+0.30%) |
Nov 24, 2020 | 3.600 | 3.690 | 3.190 | 3.300 | 3,484,790 | -0.46(-12.23%) |
Nov 23, 2020 | 3.860 | 3.990 | 3.680 | 3.760 | 3,659,962 | -0.26(-6.47%) |
Nov 20, 2020 | 3.530 | 4.250 | 3.350 | 4.020 | 9,840,500 | +0.19(+4.96%) |
Nov 19, 2020 | 4.080 | 4.150 | 3.450 | 3.830 | 19,361,606 | -0.74(-16.19%) |
Nov 18, 2020 | 3.450 | 4.990 | 3.210 | 4.570 | 170,436,368 | +2.17(+90.42%) |
Nov 17, 2020 | 1.410 | 2.730 | 1.410 | 2.400 | 62,600,520 | +1.03(+75.18%) |
Nov 16, 2020 | 1.480 | 1.500 | 1.320 | 1.370 | 1,651,372 | -0.14(-9.27%) |
Nov 13, 2020 | 1.470 | 1.540 | 1.390 | 1.510 | 706,000 | +0.07(+4.86%) |
Nov 12, 2020 | 1.600 | 1.650 | 1.440 | 1.440 | 534,975 | -0.10(-6.49%) |
Nov 11, 2020 | 1.530 | 1.600 | 1.470 | 1.540 | 445,094 | +0.02(+1.32%) |
Nov 10, 2020 | 1.600 | 1.650 | 1.450 | 1.520 | 1,058,385 | -0.08(-5.00%) |
Nov 09, 2020 | 1.520 | 1.710 | 1.460 | 1.600 | 1,454,988 | +0.15(+10.34%) |
Nov 06, 2020 | 1.460 | 1.540 | 1.380 | 1.450 | 696,300 | -0.05(-3.33%) |
Nov 05, 2020 | 1.580 | 1.650 | 1.370 | 1.500 | 1,453,998 | -0.17(-10.18%) |
Nov 04, 2020 | 1.420 | 1.750 | 1.270 | 1.670 | 4,790,034 | +0.21(+14.38%) |
Nov 03, 2020 | 1.500 | 1.600 | 1.410 | 1.460 | 1,117,868 | -0.04(-2.67%) |