Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.240 | 4.150 | 3.160 | 3.450 | 1,491,700 | +0.29(+9.18%) |
Jan 28, 2021 | 3.350 | 3.530 | 3.160 | 3.160 | 226,450 | -0.25(-7.33%) |
Jan 27, 2021 | 3.640 | 3.750 | 3.300 | 3.410 | 432,948 | -0.28(-7.59%) |
Jan 26, 2021 | 3.840 | 3.990 | 3.650 | 3.690 | 189,890 | -0.19(-4.90%) |
Jan 25, 2021 | 4.130 | 4.130 | 3.800 | 3.880 | 154,690 | -0.22(-5.37%) |
Jan 22, 2021 | 3.720 | 4.200 | 3.710 | 4.100 | 257,300 | +0.39(+10.51%) |
Jan 21, 2021 | 4.040 | 4.040 | 3.600 | 3.710 | 286,042 | -0.44(-10.60%) |
Jan 20, 2021 | 3.370 | 4.290 | 3.250 | 4.150 | 511,958 | +0.82(+24.62%) |
Jan 19, 2021 | 3.460 | 3.460 | 3.290 | 3.330 | 80,822 | -0.12(-3.48%) |
Jan 15, 2021 | 3.580 | 3.580 | 3.330 | 3.450 | 123,300 | -0.06(-1.71%) |
Jan 14, 2021 | 3.680 | 3.680 | 3.480 | 3.510 | 114,767 | -0.15(-4.10%) |
Jan 13, 2021 | 3.640 | 3.710 | 3.430 | 3.660 | 132,894 | +0.11(+3.10%) |
Jan 12, 2021 | 3.320 | 3.570 | 3.290 | 3.550 | 153,472 | +0.20(+5.97%) |
Jan 11, 2021 | 3.240 | 3.400 | 3.150 | 3.350 | 94,407 | +0.05(+1.52%) |
Jan 08, 2021 | 3.397 | 3.461 | 3.040 | 3.300 | 99,800 | -0.07(-2.08%) |
Jan 07, 2021 | 3.160 | 3.390 | 3.030 | 3.370 | 162,044 | +0.24(+7.67%) |
Jan 06, 2021 | 3.090 | 3.270 | 3.090 | 3.130 | 68,828 | -0.01(-0.32%) |
Jan 05, 2021 | 2.960 | 3.150 | 2.910 | 3.140 | 50,523 | +0.15(+5.02%) |
Jan 04, 2021 | 3.030 | 3.060 | 2.820 | 2.990 | 109,999 | -0.04(-1.32%) |
Dec 31, 2020 | 3.030 | 3.030 | 3.030 | 68,444 | -0.07(-2.26%) | |
Dec 30, 2020 | 3.210 | 3.280 | 3.080 | 3.100 | 68,444 | -0.14(-4.32%) |
Dec 29, 2020 | 3.430 | 3.470 | 3.100 | 3.240 | 225,771 | -0.19(-5.54%) |
Dec 28, 2020 | 3.380 | 3.700 | 3.380 | 3.430 | 193,550 | +0.02(+0.59%) |
Dec 24, 2020 | 3.490 | 3.510 | 3.375 | 3.410 | 30,100 | -0.12(-3.40%) |
Dec 23, 2020 | 3.600 | 3.640 | 3.340 | 3.530 | 124,715 | -0.07(-1.94%) |
Dec 22, 2020 | 3.710 | 3.730 | 3.510 | 3.600 | 271,885 | -0.15(-4.00%) |
Dec 21, 2020 | 3.570 | 3.840 | 3.450 | 3.750 | 585,935 | +0.18(+5.04%) |
Dec 18, 2020 | 3.550 | 3.680 | 3.400 | 3.570 | 365,500 | +0.07(+2.00%) |
Dec 17, 2020 | 3.400 | 3.575 | 3.250 | 3.500 | 559,868 | +0.10(+2.94%) |
Dec 16, 2020 | 3.120 | 3.520 | 3.090 | 3.400 | 281,883 | +0.27(+8.63%) |
Dec 15, 2020 | 3.230 | 3.290 | 3.030 | 3.130 | 210,124 | -0.11(-3.40%) |
Dec 14, 2020 | 3.260 | 3.440 | 3.140 | 3.240 | 365,072 | +0.00(+0.00%) |
Dec 11, 2020 | 3.230 | 3.380 | 3.129 | 3.240 | 201,000 | -0.03(-0.92%) |
Dec 10, 2020 | 3.270 | 3.470 | 3.230 | 3.270 | 277,140 | +0.00(+0.00%) |
Dec 09, 2020 | 3.410 | 3.410 | 3.100 | 3.270 | 251,674 | -0.18(-5.22%) |
Dec 08, 2020 | 3.630 | 3.630 | 3.320 | 3.450 | 344,619 | -0.23(-6.25%) |
Dec 07, 2020 | 3.590 | 3.880 | 3.290 | 3.680 | 1,144,592 | -0.02(-0.54%) |
Dec 04, 2020 | 4.580 | 4.625 | 3.650 | 3.700 | 3,168,200 | -1.55(-29.52%) |
Dec 03, 2020 | 5.770 | 8.300 | 4.750 | 5.250 | 107,910,208 | +3.15(+150.00%) |
Dec 02, 2020 | 1.970 | 2.100 | 1.970 | 2.100 | 4,562,337 | +0.14(+7.14%) |
Dec 01, 2020 | 2.120 | 2.138 | 1.960 | 1.960 | 115,021 | -0.16(-7.55%) |
Nov 30, 2020 | 2.170 | 2.170 | 2.020 | 2.120 | 126,410 | +0.02(+0.95%) |
Nov 27, 2020 | 2.180 | 2.180 | 2.050 | 2.100 | 68,700 | +0.01(+0.48%) |
Nov 25, 2020 | 2.150 | 2.260 | 2.010 | 2.090 | 366,200 | -0.03(-1.42%) |
Nov 24, 2020 | 2.280 | 2.400 | 1.931 | 2.120 | 732,748 | -0.14(-6.19%) |
Nov 23, 2020 | 2.200 | 2.330 | 2.040 | 2.260 | 594,175 | +0.10(+4.63%) |
Nov 20, 2020 | 1.920 | 2.280 | 1.920 | 2.160 | 1,096,300 | +0.22(+11.34%) |
Nov 19, 2020 | 1.880 | 2.020 | 1.810 | 1.940 | 501,394 | +0.01(+0.52%) |
Nov 18, 2020 | 1.770 | 2.120 | 1.710 | 1.930 | 1,190,878 | +0.16(+9.04%) |
Nov 17, 2020 | 1.830 | 1.850 | 1.730 | 1.770 | 284,664 | -0.01(-0.56%) |
Nov 16, 2020 | 1.830 | 1.876 | 1.760 | 1.780 | 90,556 | -0.02(-1.11%) |
Nov 13, 2020 | 1.960 | 1.960 | 1.780 | 1.800 | 245,500 | -0.20(-10.00%) |
Nov 12, 2020 | 1.890 | 2.030 | 1.840 | 2.000 | 331,176 | +0.14(+7.53%) |
Nov 11, 2020 | 1.930 | 2.120 | 1.820 | 1.860 | 634,064 | -0.10(-5.10%) |
Nov 10, 2020 | 1.950 | 2.000 | 1.810 | 1.960 | 90,132 | -0.01(-0.51%) |
Nov 09, 2020 | 1.960 | 2.070 | 1.930 | 1.970 | 111,609 | +0.05(+2.60%) |
Nov 06, 2020 | 2.120 | 2.120 | 1.900 | 1.920 | 258,900 | -0.25(-11.52%) |
Nov 05, 2020 | 2.020 | 2.490 | 1.940 | 2.170 | 1,076,591 | +0.19(+9.60%) |
Nov 04, 2020 | 2.040 | 2.160 | 1.950 | 1.980 | 157,982 | -0.10(-4.81%) |
Nov 03, 2020 | 1.950 | 2.210 | 1.950 | 2.080 | 248,794 | +0.15(+7.77%) |