Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.090 | 5.250 | 4.570 | 4.640 | 10,114,000 | -0.11(-2.32%) |
Jan 28, 2021 | 4.900 | 4.910 | 4.510 | 4.750 | 3,417,898 | -0.07(-1.45%) |
Jan 27, 2021 | 5.050 | 5.300 | 4.710 | 4.820 | 8,252,259 | -0.47(-8.88%) |
Jan 26, 2021 | 5.020 | 5.400 | 4.900 | 5.290 | 5,987,701 | +0.30(+6.01%) |
Jan 25, 2021 | 5.060 | 5.320 | 4.570 | 4.990 | 5,162,864 | -0.33(-6.20%) |
Jan 22, 2021 | 4.970 | 5.600 | 4.880 | 5.320 | 8,476,700 | +0.32(+6.40%) |
Jan 21, 2021 | 4.980 | 5.150 | 4.860 | 5.000 | 3,414,430 | -0.15(-2.91%) |
Jan 20, 2021 | 5.550 | 5.600 | 4.950 | 5.150 | 4,013,890 | -0.23(-4.28%) |
Jan 19, 2021 | 5.150 | 5.440 | 4.860 | 5.380 | 6,304,373 | +0.15(+2.87%) |
Jan 15, 2021 | 5.500 | 5.540 | 4.880 | 5.230 | 8,025,900 | -0.37(-6.61%) |
Jan 14, 2021 | 6.380 | 6.380 | 5.390 | 5.600 | 67,903,808 | +1.41(+33.65%) |
Jan 13, 2021 | 4.450 | 4.560 | 4.110 | 4.190 | 20,891,792 | +0.13(+3.20%) |
Jan 12, 2021 | 4.050 | 4.180 | 4.020 | 4.060 | 3,049,057 | -0.04(-0.98%) |
Jan 11, 2021 | 4.100 | 4.280 | 4.040 | 4.100 | 4,383,921 | -0.39(-8.69%) |
Jan 08, 2021 | 4.350 | 4.650 | 4.020 | 4.490 | 8,828,500 | +0.33(+7.93%) |
Jan 07, 2021 | 3.950 | 4.340 | 3.950 | 4.160 | 7,453,242 | +0.22(+5.58%) |
Jan 06, 2021 | 3.920 | 4.180 | 3.850 | 3.940 | 6,528,910 | -0.12(-2.96%) |
Jan 05, 2021 | 3.810 | 4.150 | 3.790 | 4.060 | 5,805,027 | -0.13(-3.10%) |
Jan 04, 2021 | 4.480 | 4.510 | 3.900 | 4.190 | 4,392,135 | -0.16(-3.68%) |
Dec 31, 2020 | 4.350 | 4.350 | 4.350 | 5,638,906 | +0.21(+5.07%) | |
Dec 30, 2020 | 4.380 | 4.510 | 4.050 | 4.140 | 5,638,906 | -0.49(-10.58%) |
Dec 29, 2020 | 5.290 | 5.300 | 4.220 | 4.630 | 12,610,950 | -0.38(-7.58%) |
Dec 28, 2020 | 4.300 | 5.430 | 4.030 | 5.010 | 41,312,536 | +1.20(+31.50%) |
Dec 24, 2020 | 3.810 | 3.900 | 3.710 | 3.810 | 2,914,300 | -0.02(-0.52%) |
Dec 23, 2020 | 3.900 | 3.960 | 3.730 | 3.830 | 3,357,381 | -0.15(-3.77%) |
Dec 22, 2020 | 3.740 | 4.100 | 3.620 | 3.980 | 10,478,340 | +0.29(+7.86%) |
Dec 21, 2020 | 3.760 | 3.860 | 3.550 | 3.690 | 5,031,274 | -0.12(-3.15%) |
Dec 18, 2020 | 4.030 | 4.030 | 3.710 | 3.810 | 6,211,400 | +0.10(+2.70%) |
Dec 17, 2020 | 4.120 | 4.150 | 3.670 | 3.710 | 6,370,055 | -0.36(-8.85%) |
Dec 16, 2020 | 4.000 | 4.180 | 3.560 | 4.070 | 10,563,412 | +0.43(+11.81%) |
Dec 15, 2020 | 3.590 | 3.700 | 3.350 | 3.640 | 3,619,125 | +0.04(+1.11%) |
Dec 14, 2020 | 4.040 | 4.040 | 3.560 | 3.600 | 2,222,451 | -0.33(-8.40%) |
Dec 11, 2020 | 4.100 | 4.104 | 3.850 | 3.930 | 1,482,800 | -0.21(-5.07%) |
Dec 10, 2020 | 3.840 | 4.150 | 3.700 | 4.140 | 1,800,710 | +0.27(+6.98%) |
Dec 09, 2020 | 4.360 | 4.400 | 3.820 | 3.870 | 4,469,230 | -0.52(-11.85%) |
Dec 08, 2020 | 4.250 | 4.610 | 4.150 | 4.390 | 4,062,460 | +0.15(+3.54%) |
Dec 07, 2020 | 4.330 | 4.740 | 4.150 | 4.240 | 6,118,903 | -0.17(-3.85%) |
Dec 04, 2020 | 4.300 | 4.490 | 4.100 | 4.410 | 3,843,400 | +0.16(+3.76%) |
Dec 03, 2020 | 4.760 | 4.800 | 4.220 | 4.250 | 3,243,794 | -0.34(-7.41%) |
Dec 02, 2020 | 4.000 | 4.880 | 3.750 | 4.590 | 5,189,677 | +0.11(+2.46%) |
Dec 01, 2020 | 5.050 | 5.160 | 4.420 | 4.480 | 6,655,725 | -0.98(-17.95%) |
Nov 30, 2020 | 5.760 | 5.880 | 5.260 | 5.460 | 8,398,516 | -0.60(-9.90%) |
Nov 27, 2020 | 6.410 | 6.410 | 6.050 | 6.060 | 5,168,400 | -0.63(-9.42%) |
Nov 25, 2020 | 5.750 | 7.380 | 5.260 | 6.690 | 26,303,900 | +0.38(+6.02%) |
Nov 24, 2020 | 9.500 | 10.94 | 5.550 | 6.310 | 74,155,808 | -1.93(-23.42%) |
Nov 23, 2020 | 3.050 | 7.930 | 2.750 | 8.240 | 301,779,488 | +6.11(+286.85%) |
Nov 20, 2020 | 1.990 | 2.170 | 1.860 | 2.130 | 12,263,400 | +0.32(+17.68%) |
Nov 19, 2020 | 1.700 | 1.870 | 1.680 | 1.810 | 6,237,031 | +0.11(+6.47%) |
Nov 18, 2020 | 1.750 | 1.760 | 1.660 | 1.700 | 1,915,653 | +0.00(+0.00%) |
Nov 17, 2020 | 1.750 | 1.760 | 1.620 | 1.700 | 3,271,110 | -0.06(-3.41%) |
Nov 16, 2020 | 1.790 | 1.810 | 1.670 | 1.760 | 3,227,048 | +0.02(+1.15%) |
Nov 13, 2020 | 1.670 | 1.780 | 1.600 | 1.740 | 3,676,600 | +0.10(+6.10%) |
Nov 12, 2020 | 1.630 | 1.680 | 1.590 | 1.640 | 841,797 | -0.02(-1.20%) |
Nov 11, 2020 | 1.670 | 1.680 | 1.620 | 1.660 | 1,084,725 | -0.04(-2.35%) |
Nov 10, 2020 | 1.780 | 1.970 | 1.630 | 1.700 | 3,217,154 | +0.03(+1.80%) |
Nov 09, 2020 | 1.710 | 1.730 | 1.600 | 1.670 | 2,265,732 | -0.01(-0.60%) |
Nov 06, 2020 | 1.580 | 1.770 | 1.530 | 1.680 | 2,703,600 | +0.11(+7.01%) |
Nov 05, 2020 | 1.550 | 1.610 | 1.530 | 1.570 | 1,081,066 | +0.02(+1.29%) |
Nov 04, 2020 | 1.550 | 1.650 | 1.490 | 1.550 | 1,822,118 | +0.00(+0.00%) |
Nov 03, 2020 | 1.440 | 1.550 | 1.440 | 1.550 | 774,470 | +0.07(+4.73%) |