Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.65 | 12.69 | 8.630 | 9.010 | 1,572,900 | -3.98(-30.64%) |
Jan 28, 2021 | 22.30 | 31.83 | 11.80 | 12.99 | 8,143,825 | +3.47(+36.45%) |
Jan 27, 2021 | 6.160 | 11.64 | 5.680 | 9.520 | 3,024,017 | +3.07(+47.60%) |
Jan 26, 2021 | 5.320 | 6.490 | 5.320 | 6.450 | 722,010 | +1.22(+23.33%) |
Jan 25, 2021 | 5.540 | 5.590 | 5.220 | 5.230 | 110,224 | -0.29(-5.25%) |
Jan 22, 2021 | 5.600 | 5.731 | 5.467 | 5.520 | 36,400 | -0.13(-2.30%) |
Jan 21, 2021 | 5.810 | 6.090 | 5.620 | 5.650 | 143,621 | -0.15(-2.59%) |
Jan 20, 2021 | 5.570 | 5.940 | 5.550 | 5.800 | 135,279 | +0.27(+4.88%) |
Jan 19, 2021 | 5.560 | 5.800 | 5.341 | 5.530 | 200,065 | +0.10(+1.84%) |
Jan 15, 2021 | 5.410 | 5.690 | 5.150 | 5.430 | 219,300 | -0.04(-0.73%) |
Jan 14, 2021 | 5.180 | 5.720 | 5.010 | 5.470 | 230,943 | +0.27(+5.19%) |
Jan 13, 2021 | 5.010 | 5.400 | 4.950 | 5.200 | 193,793 | +0.26(+5.26%) |
Jan 12, 2021 | 4.850 | 5.120 | 4.780 | 4.940 | 48,170 | +0.04(+0.82%) |
Jan 11, 2021 | 4.800 | 5.230 | 4.710 | 4.900 | 218,687 | +0.01(+0.20%) |
Jan 08, 2021 | 4.790 | 4.910 | 4.640 | 4.890 | 63,100 | +0.07(+1.45%) |
Jan 07, 2021 | 4.730 | 4.940 | 4.700 | 4.820 | 60,900 | +0.05(+1.05%) |
Jan 06, 2021 | 4.670 | 4.900 | 4.500 | 4.770 | 181,126 | +0.30(+6.71%) |
Jan 05, 2021 | 4.560 | 4.750 | 4.420 | 4.470 | 79,409 | -0.01(-0.22%) |
Jan 04, 2021 | 4.810 | 4.810 | 4.250 | 4.480 | 225,149 | -0.41(-8.38%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 5,501,921 | -0.55(-10.11%) | |
Dec 30, 2020 | 6.590 | 6.750 | 4.900 | 5.440 | 5,501,921 | +0.36(+7.09%) |
Dec 29, 2020 | 4.230 | 5.100 | 4.170 | 5.080 | 4,716,804 | +0.82(+19.25%) |
Dec 28, 2020 | 3.950 | 5.200 | 3.880 | 4.260 | 1,020,979 | +0.32(+8.12%) |
Dec 24, 2020 | 3.920 | 4.000 | 3.910 | 3.940 | 4,600 | +0.02(+0.51%) |
Dec 23, 2020 | 3.950 | 4.070 | 3.810 | 3.920 | 22,087 | -0.03(-0.76%) |
Dec 22, 2020 | 4.170 | 4.190 | 3.900 | 3.950 | 78,485 | -0.19(-4.59%) |
Dec 21, 2020 | 4.060 | 4.170 | 4.060 | 4.140 | 43,214 | -0.06(-1.43%) |
Dec 18, 2020 | 4.070 | 4.293 | 4.060 | 4.200 | 67,600 | +0.05(+1.20%) |
Dec 17, 2020 | 4.100 | 4.193 | 4.034 | 4.150 | 26,755 | +0.05(+1.22%) |
Dec 16, 2020 | 4.200 | 4.210 | 3.950 | 4.100 | 31,460 | -0.11(-2.61%) |
Dec 15, 2020 | 4.170 | 4.330 | 4.100 | 4.210 | 47,927 | +0.00(+0.00%) |
Dec 14, 2020 | 4.380 | 4.490 | 4.100 | 4.210 | 93,201 | -0.25(-5.61%) |
Dec 11, 2020 | 4.150 | 5.880 | 4.050 | 4.460 | 1,541,800 | +0.32(+7.73%) |
Dec 10, 2020 | 4.430 | 4.429 | 4.000 | 4.140 | 56,996 | +0.00(+0.00%) |
Dec 09, 2020 | 4.250 | 4.321 | 4.110 | 4.140 | 19,807 | -0.15(-3.50%) |
Dec 08, 2020 | 4.240 | 4.320 | 4.180 | 4.290 | 10,160 | +0.09(+2.14%) |
Dec 07, 2020 | 4.410 | 4.468 | 4.190 | 4.200 | 21,087 | -0.22(-4.98%) |
Dec 04, 2020 | 4.480 | 4.588 | 4.400 | 4.420 | 28,500 | +0.02(+0.45%) |
Dec 03, 2020 | 4.210 | 4.500 | 4.210 | 4.400 | 20,243 | +0.24(+5.77%) |
Dec 02, 2020 | 4.290 | 4.290 | 4.070 | 4.160 | 29,537 | -0.21(-4.81%) |
Dec 01, 2020 | 4.217 | 4.400 | 4.170 | 4.370 | 24,206 | +0.10(+2.34%) |
Nov 30, 2020 | 4.510 | 4.540 | 4.200 | 4.270 | 29,078 | -0.23(-5.11%) |
Nov 27, 2020 | 4.530 | 4.600 | 4.450 | 4.500 | 13,100 | -0.12(-2.60%) |
Nov 25, 2020 | 4.450 | 4.643 | 4.450 | 4.620 | 20,300 | +0.11(+2.44%) |
Nov 24, 2020 | 4.600 | 4.682 | 4.450 | 4.510 | 21,932 | -0.08(-1.74%) |
Nov 23, 2020 | 4.420 | 4.600 | 4.420 | 4.590 | 21,845 | +0.15(+3.38%) |
Nov 20, 2020 | 4.350 | 4.480 | 4.320 | 4.440 | 21,100 | +0.11(+2.54%) |
Nov 19, 2020 | 4.240 | 4.390 | 4.240 | 4.330 | 47,426 | +0.13(+3.10%) |
Nov 18, 2020 | 4.280 | 4.450 | 4.200 | 4.200 | 65,714 | -0.13(-3.00%) |
Nov 17, 2020 | 4.250 | 4.330 | 4.190 | 4.330 | 16,998 | +0.09(+2.04%) |
Nov 16, 2020 | 4.080 | 4.398 | 4.070 | 4.244 | 72,973 | +0.16(+4.01%) |
Nov 13, 2020 | 4.020 | 4.135 | 3.950 | 4.080 | 17,300 | +0.03(+0.74%) |
Nov 12, 2020 | 4.150 | 4.290 | 3.940 | 4.050 | 57,916 | -0.03(-0.74%) |
Nov 11, 2020 | 3.800 | 4.290 | 3.800 | 4.080 | 64,637 | +0.18(+4.62%) |
Nov 10, 2020 | 3.858 | 3.941 | 3.710 | 3.900 | 45,068 | +0.02(+0.39%) |
Nov 09, 2020 | 3.820 | 3.976 | 3.743 | 3.885 | 46,188 | +0.08(+2.24%) |
Nov 06, 2020 | 3.800 | 4.099 | 3.739 | 3.800 | 66,000 | -0.05(-1.17%) |
Nov 05, 2020 | 3.720 | 4.167 | 3.642 | 3.845 | 76,376 | +0.17(+4.48%) |
Nov 04, 2020 | 3.680 | 3.750 | 3.619 | 3.680 | 22,245 | +0.00(+0.00%) |
Nov 03, 2020 | 3.617 | 3.740 | 3.611 | 3.680 | 18,368 | +0.12(+3.37%) |