Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.041 | 7.128 | 6.465 | 6.612 | 494,382 | -0.52(-7.25%) |
Jan 28, 2021 | 8.357 | 8.494 | 6.933 | 7.128 | 869,703 | -0.52(-6.76%) |
Jan 27, 2021 | 8.074 | 8.698 | 7.294 | 7.645 | 1,192,507 | -1.22(-13.75%) |
Jan 26, 2021 | 9.371 | 9.732 | 8.396 | 8.864 | 1,460,384 | -0.50(-5.31%) |
Jan 25, 2021 | 9.849 | 11.21 | 8.152 | 9.361 | 4,218,489 | +0.59(+6.67%) |
Jan 22, 2021 | 6.924 | 9.800 | 6.719 | 8.776 | 12,044,235 | +1.70(+23.97%) |
Jan 21, 2021 | 5.939 | 8.065 | 5.939 | 7.080 | 6,548,811 | +1.16(+19.60%) |
Jan 20, 2021 | 6.582 | 6.855 | 5.432 | 5.919 | 2,648,866 | -0.62(-9.54%) |
Jan 19, 2021 | 6.163 | 6.641 | 5.734 | 6.543 | 3,914,388 | +0.52(+8.58%) |
Jan 15, 2021 | 5.441 | 6.787 | 5.305 | 6.026 | 9,495,411 | +0.83(+15.95%) |
Jan 14, 2021 | 4.973 | 5.393 | 4.954 | 5.198 | 2,288,493 | +0.30(+6.18%) |
Jan 13, 2021 | 4.778 | 5.510 | 4.759 | 4.895 | 1,311,993 | -0.22(-4.38%) |
Jan 12, 2021 | 4.291 | 5.217 | 4.291 | 5.120 | 1,826,706 | +0.86(+20.14%) |
Jan 11, 2021 | 4.203 | 4.427 | 4.183 | 4.261 | 407,228 | -0.09(-2.02%) |
Jan 08, 2021 | 4.554 | 4.554 | 4.144 | 4.349 | 1,116,745 | -0.20(-4.29%) |
Jan 07, 2021 | 4.154 | 4.642 | 4.037 | 4.544 | 1,473,534 | +0.51(+12.56%) |
Jan 06, 2021 | 4.183 | 4.330 | 3.959 | 4.037 | 1,424,225 | +0.16(+4.02%) |
Jan 05, 2021 | 3.852 | 3.949 | 3.745 | 3.881 | 2,641,682 | +0.02(+0.51%) |
Jan 04, 2021 | 3.735 | 3.881 | 3.637 | 3.862 | 342,751 | +0.09(+2.33%) |
Dec 31, 2020 | 3.774 | 3.774 | 3.774 | 390,177 | -0.05(-1.28%) | |
Dec 30, 2020 | 3.930 | 3.949 | 3.760 | 3.823 | 390,177 | -0.04(-1.01%) |
Dec 29, 2020 | 4.057 | 4.066 | 3.754 | 3.862 | 469,326 | -0.24(-5.94%) |
Dec 28, 2020 | 4.193 | 4.242 | 4.037 | 4.105 | 298,686 | -0.07(-1.64%) |
Dec 24, 2020 | 4.398 | 4.420 | 4.096 | 4.174 | 295,029 | -0.24(-5.52%) |
Dec 23, 2020 | 4.583 | 4.856 | 4.339 | 4.417 | 891,579 | -0.08(-1.74%) |
Dec 22, 2020 | 4.193 | 4.612 | 4.018 | 4.495 | 2,065,766 | +0.43(+10.55%) |
Dec 21, 2020 | 3.910 | 4.105 | 3.871 | 4.066 | 738,930 | +0.16(+3.99%) |
Dec 18, 2020 | 3.862 | 3.969 | 3.810 | 3.910 | 373,889 | +0.07(+1.78%) |
Dec 17, 2020 | 4.027 | 4.066 | 3.725 | 3.842 | 849,883 | -0.19(-4.60%) |
Dec 16, 2020 | 4.096 | 4.105 | 3.803 | 4.027 | 454,763 | -0.08(-1.90%) |
Dec 15, 2020 | 3.706 | 4.271 | 3.657 | 4.105 | 1,391,797 | +0.39(+10.50%) |
Dec 14, 2020 | 3.871 | 3.881 | 3.618 | 3.715 | 430,366 | -0.07(-1.80%) |
Dec 11, 2020 | 3.852 | 3.901 | 3.667 | 3.784 | 533,863 | -0.11(-2.76%) |
Dec 10, 2020 | 4.086 | 4.144 | 3.842 | 3.891 | 1,211,904 | +0.18(+4.72%) |
Dec 09, 2020 | 4.144 | 4.310 | 3.706 | 3.715 | 1,174,741 | -0.52(-12.21%) |
Dec 08, 2020 | 4.583 | 4.817 | 4.115 | 4.232 | 1,302,151 | -0.35(-7.66%) |
Dec 07, 2020 | 3.988 | 4.788 | 3.793 | 4.583 | 3,773,355 | +0.29(+6.82%) |
Dec 04, 2020 | 4.886 | 6.007 | 4.232 | 4.291 | 121,128,608 | +0.84(+24.29%) |
Dec 03, 2020 | 3.501 | 3.550 | 3.316 | 3.452 | 356,033 | -0.02(-0.56%) |
Dec 02, 2020 | 3.257 | 3.530 | 3.111 | 3.472 | 460,739 | +0.06(+1.71%) |
Dec 01, 2020 | 3.715 | 3.793 | 3.384 | 3.413 | 413,959 | -0.26(-7.16%) |
Nov 30, 2020 | 4.086 | 4.105 | 3.364 | 3.676 | 1,200,119 | -0.35(-8.72%) |
Nov 27, 2020 | 4.193 | 4.330 | 3.949 | 4.027 | 501,253 | -0.10(-2.36%) |
Nov 25, 2020 | 4.135 | 4.583 | 4.018 | 4.125 | 1,026,093 | -0.09(-2.08%) |
Nov 24, 2020 | 4.993 | 4.993 | 4.057 | 4.213 | 2,170,795 | -0.93(-18.03%) |
Nov 23, 2020 | 3.979 | 5.315 | 3.979 | 5.139 | 5,022,122 | +1.33(+34.78%) |
Nov 20, 2020 | 3.540 | 4.239 | 3.491 | 3.813 | 2,486,065 | +0.33(+9.52%) |
Nov 19, 2020 | 3.394 | 3.598 | 3.218 | 3.481 | 1,254,343 | +0.14(+4.08%) |
Nov 18, 2020 | 3.608 | 3.647 | 3.267 | 3.345 | 1,255,847 | -0.30(-8.29%) |
Nov 17, 2020 | 3.472 | 3.686 | 3.228 | 3.647 | 2,429,016 | -0.28(-7.20%) |
Nov 16, 2020 | 2.945 | 4.369 | 2.945 | 3.930 | 12,345,317 | +1.05(+36.61%) |
Nov 13, 2020 | 2.828 | 3.169 | 2.716 | 2.877 | 4,047,047 | +0.16(+5.73%) |
Nov 12, 2020 | 2.623 | 2.770 | 2.516 | 2.721 | 1,441,218 | +0.16(+6.08%) |
Nov 11, 2020 | 2.506 | 2.584 | 2.399 | 2.565 | 348,614 | +0.08(+3.14%) |
Nov 10, 2020 | 2.535 | 2.574 | 2.409 | 2.487 | 319,596 | -0.06(-2.30%) |
Nov 09, 2020 | 2.672 | 2.682 | 2.487 | 2.545 | 842,171 | -0.01(-0.38%) |
Nov 06, 2020 | 2.613 | 2.643 | 2.516 | 2.555 | 303,541 | -0.13(-4.73%) |
Nov 05, 2020 | 2.808 | 2.808 | 2.535 | 2.682 | 357,669 | +0.22(+9.13%) |
Nov 04, 2020 | 2.652 | 2.672 | 2.457 | 2.457 | 347,475 | -0.21(-8.03%) |
Nov 03, 2020 | 2.721 | 2.730 | 2.633 | 2.672 | 185,411 | -0.08(-2.84%) |