Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.970 | 8.550 | 7.854 | 7.910 | 2,956,600 | -0.15(-1.86%) |
Jan 28, 2021 | 8.010 | 8.450 | 7.870 | 8.060 | 2,951,454 | +0.19(+2.41%) |
Jan 27, 2021 | 7.900 | 8.540 | 7.750 | 7.870 | 3,996,225 | -0.37(-4.49%) |
Jan 26, 2021 | 8.360 | 8.950 | 8.120 | 8.240 | 3,108,081 | -0.23(-2.72%) |
Jan 25, 2021 | 8.470 | 8.530 | 7.950 | 8.470 | 3,111,114 | -0.04(-0.47%) |
Jan 22, 2021 | 8.105 | 8.595 | 8.020 | 8.510 | 3,747,300 | +0.03(+0.35%) |
Jan 21, 2021 | 7.620 | 8.750 | 7.600 | 8.480 | 6,737,533 | +0.87(+11.43%) |
Jan 20, 2021 | 7.680 | 7.890 | 7.030 | 7.610 | 4,883,255 | -0.32(-4.04%) |
Jan 19, 2021 | 7.230 | 8.230 | 7.220 | 7.930 | 8,281,087 | +1.06(+15.43%) |
Jan 15, 2021 | 7.480 | 7.760 | 6.550 | 6.870 | 17,039,500 | -1.18(-14.66%) |
Jan 14, 2021 | 4.220 | 9.400 | 4.070 | 8.050 | 163,448,352 | +4.13(+105.36%) |
Jan 13, 2021 | 3.900 | 3.950 | 3.740 | 3.920 | 1,971,606 | +0.04(+1.03%) |
Jan 12, 2021 | 3.980 | 4.150 | 3.820 | 3.880 | 2,406,654 | -0.02(-0.51%) |
Jan 11, 2021 | 3.930 | 3.950 | 3.770 | 3.900 | 2,302,134 | +0.06(+1.56%) |
Jan 08, 2021 | 3.650 | 4.210 | 3.600 | 3.840 | 5,003,100 | +0.17(+4.63%) |
Jan 07, 2021 | 3.550 | 3.720 | 3.480 | 3.670 | 2,409,187 | +0.16(+4.56%) |
Jan 06, 2021 | 3.440 | 3.600 | 3.410 | 3.510 | 2,166,118 | +0.06(+1.74%) |
Jan 05, 2021 | 3.500 | 3.650 | 3.420 | 3.450 | 2,076,630 | -0.07(-1.99%) |
Jan 04, 2021 | 3.470 | 3.590 | 3.320 | 3.520 | 2,087,888 | +0.10(+2.92%) |
Dec 31, 2020 | 3.420 | 3.420 | 3.420 | 1,760,971 | +0.11(+3.32%) | |
Dec 30, 2020 | 3.350 | 3.420 | 3.270 | 3.310 | 1,760,971 | -0.06(-1.78%) |
Dec 29, 2020 | 3.350 | 3.420 | 3.180 | 3.370 | 2,359,647 | -0.05(-1.46%) |
Dec 28, 2020 | 3.560 | 3.580 | 3.350 | 3.420 | 2,529,991 | -0.07(-2.01%) |
Dec 24, 2020 | 3.720 | 3.720 | 3.470 | 3.490 | 1,912,100 | -0.18(-4.90%) |
Dec 23, 2020 | 3.590 | 3.740 | 3.520 | 3.670 | 3,471,446 | +0.01(+0.27%) |
Dec 22, 2020 | 3.610 | 3.700 | 3.320 | 3.660 | 5,903,177 | +0.11(+3.10%) |
Dec 21, 2020 | 3.270 | 3.630 | 3.220 | 3.550 | 4,197,317 | +0.17(+4.87%) |
Dec 18, 2020 | 3.500 | 3.570 | 3.290 | 3.385 | 8,111,900 | -0.12(-3.29%) |
Dec 17, 2020 | 3.010 | 3.570 | 2.950 | 3.500 | 10,699,146 | +0.47(+15.51%) |
Dec 16, 2020 | 3.110 | 3.130 | 2.910 | 3.030 | 3,798,734 | -0.04(-1.30%) |
Dec 15, 2020 | 3.000 | 3.180 | 2.950 | 3.070 | 3,669,255 | +0.09(+3.02%) |
Dec 14, 2020 | 3.050 | 3.100 | 2.800 | 2.980 | 6,657,783 | -0.14(-4.49%) |
Dec 11, 2020 | 4.070 | 4.100 | 3.100 | 3.120 | 31,642,700 | -0.20(-6.02%) |
Dec 10, 2020 | 2.790 | 3.320 | 2.700 | 3.320 | 11,213,948 | +0.42(+14.48%) |
Dec 09, 2020 | 2.960 | 3.090 | 2.610 | 2.900 | 16,146,361 | -0.18(-5.84%) |
Dec 08, 2020 | 2.350 | 4.040 | 2.210 | 3.080 | 204,089,232 | +1.35(+78.03%) |
Dec 07, 2020 | 1.600 | 1.750 | 1.590 | 1.730 | 3,214,552 | +0.15(+9.49%) |
Dec 04, 2020 | 1.530 | 1.650 | 1.520 | 1.580 | 1,896,200 | +0.05(+3.27%) |
Dec 03, 2020 | 1.560 | 1.610 | 1.520 | 1.530 | 1,704,783 | -0.03(-1.92%) |
Dec 02, 2020 | 1.480 | 1.600 | 1.440 | 1.560 | 1,937,806 | +0.10(+6.85%) |
Dec 01, 2020 | 1.540 | 1.560 | 1.460 | 1.460 | 1,746,576 | -0.07(-4.58%) |
Nov 30, 2020 | 1.590 | 1.620 | 1.530 | 1.530 | 2,063,771 | -0.09(-5.56%) |
Nov 27, 2020 | 1.650 | 1.660 | 1.590 | 1.620 | 900,400 | -0.03(-1.82%) |
Nov 25, 2020 | 1.620 | 1.680 | 1.550 | 1.650 | 2,471,300 | +0.07(+4.43%) |
Nov 24, 2020 | 1.480 | 1.590 | 1.450 | 1.580 | 2,341,009 | +0.12(+8.22%) |
Nov 23, 2020 | 1.490 | 1.500 | 1.430 | 1.460 | 2,117,557 | -0.04(-2.67%) |
Nov 20, 2020 | 1.530 | 1.560 | 1.480 | 1.500 | 2,046,000 | -0.05(-3.23%) |
Nov 19, 2020 | 1.570 | 1.590 | 1.470 | 1.550 | 3,246,800 | -0.05(-3.13%) |
Nov 18, 2020 | 1.810 | 1.820 | 1.570 | 1.600 | 10,412,822 | -0.21(-11.60%) |
Nov 17, 2020 | 2.250 | 2.380 | 1.710 | 1.810 | 102,409,704 | +0.52(+40.31%) |
Nov 16, 2020 | 1.280 | 1.310 | 1.250 | 1.290 | 592,778 | +0.02(+1.57%) |
Nov 13, 2020 | 1.230 | 1.300 | 1.190 | 1.270 | 551,800 | +0.04(+3.25%) |
Nov 12, 2020 | 1.250 | 1.260 | 1.200 | 1.230 | 411,572 | -0.01(-0.81%) |
Nov 11, 2020 | 1.290 | 1.290 | 1.210 | 1.240 | 655,262 | -0.04(-3.13%) |
Nov 10, 2020 | 1.170 | 1.340 | 1.170 | 1.280 | 1,609,734 | +0.12(+10.34%) |
Nov 09, 2020 | 1.080 | 1.170 | 1.030 | 1.160 | 1,022,013 | +0.09(+8.41%) |
Nov 06, 2020 | 1.110 | 1.125 | 1.060 | 1.070 | 492,900 | -0.03(-2.73%) |
Nov 05, 2020 | 1.110 | 1.130 | 1.080 | 1.100 | 529,108 | +0.02(+1.85%) |
Nov 04, 2020 | 1.100 | 1.155 | 1.070 | 1.080 | 455,357 | -0.02(-1.82%) |
Nov 03, 2020 | 1.070 | 1.110 | 1.070 | 1.100 | 627,438 | +0.05(+4.76%) |