Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.880 | 5.940 | 4.800 | 4.980 | 6,186,700 | +0.04(+0.81%) |
Jan 28, 2021 | 4.470 | 5.310 | 4.300 | 4.940 | 6,460,190 | +0.65(+15.15%) |
Jan 27, 2021 | 4.670 | 4.930 | 4.070 | 4.290 | 3,139,376 | -0.74(-14.71%) |
Jan 26, 2021 | 5.140 | 5.180 | 4.940 | 5.030 | 2,728,328 | -0.12(-2.33%) |
Jan 25, 2021 | 5.560 | 5.640 | 5.070 | 5.150 | 2,903,955 | -0.22(-4.10%) |
Jan 22, 2021 | 5.460 | 6.050 | 5.300 | 5.370 | 4,886,000 | -0.02(-0.37%) |
Jan 21, 2021 | 5.530 | 5.600 | 5.150 | 5.390 | 4,421,900 | -0.57(-9.56%) |
Jan 20, 2021 | 6.100 | 6.180 | 5.500 | 5.960 | 4,848,671 | -0.25(-4.03%) |
Jan 19, 2021 | 6.940 | 6.980 | 6.200 | 6.210 | 5,626,289 | -0.47(-7.04%) |
Jan 15, 2021 | 6.940 | 6.990 | 6.200 | 6.680 | 5,663,100 | -0.60(-8.24%) |
Jan 14, 2021 | 8.570 | 8.580 | 7.010 | 7.280 | 13,028,323 | -0.68(-8.54%) |
Jan 13, 2021 | 6.420 | 8.200 | 6.060 | 7.960 | 17,793,682 | +1.47(+22.65%) |
Jan 12, 2021 | 6.040 | 6.770 | 5.750 | 6.490 | 15,220,288 | +1.02(+18.65%) |
Jan 11, 2021 | 5.700 | 7.110 | 5.350 | 5.470 | 28,144,060 | -2.15(-28.22%) |
Jan 08, 2021 | 9.460 | 11.29 | 6.140 | 7.620 | 144,072,800 | +1.87(+32.52%) |
Jan 07, 2021 | 2.310 | 5.920 | 2.170 | 5.750 | 293,208,128 | +4.07(+242.26%) |
Jan 06, 2021 | 1.720 | 1.730 | 1.630 | 1.680 | 2,036,583 | +0.00(+0.00%) |
Jan 05, 2021 | 1.680 | 1.730 | 1.600 | 1.680 | 2,381,748 | -0.05(-2.89%) |
Jan 04, 2021 | 1.940 | 2.480 | 1.620 | 1.730 | 8,922,290 | -0.15(-7.98%) |
Dec 31, 2020 | 1.880 | 1.880 | 1.880 | 6,478,395 | -0.02(-1.05%) | |
Dec 30, 2020 | 1.910 | 2.150 | 1.870 | 1.900 | 6,478,395 | +0.03(+1.60%) |
Dec 29, 2020 | 1.940 | 1.940 | 1.770 | 1.870 | 798,007 | -0.11(-5.56%) |
Dec 28, 2020 | 1.980 | 2.060 | 1.820 | 1.980 | 1,382,497 | +0.13(+7.03%) |
Dec 24, 2020 | 1.950 | 1.970 | 1.800 | 1.850 | 1,615,100 | -0.42(-18.50%) |
Dec 23, 2020 | 2.180 | 2.300 | 2.180 | 2.270 | 327,976 | +0.13(+6.07%) |
Dec 22, 2020 | 2.250 | 2.270 | 2.120 | 2.140 | 530,090 | -0.09(-4.04%) |
Dec 21, 2020 | 2.310 | 2.360 | 2.130 | 2.230 | 944,183 | -0.10(-4.29%) |
Dec 18, 2020 | 2.450 | 2.500 | 2.250 | 2.330 | 1,337,500 | -0.07(-2.92%) |
Dec 17, 2020 | 2.420 | 2.540 | 2.210 | 2.400 | 2,665,262 | +0.03(+1.27%) |
Dec 16, 2020 | 2.560 | 2.660 | 2.200 | 2.370 | 3,556,375 | +0.05(+2.16%) |
Dec 15, 2020 | 2.290 | 2.450 | 2.030 | 2.320 | 2,322,754 | +0.04(+1.75%) |
Dec 14, 2020 | 2.220 | 2.290 | 2.170 | 2.280 | 194,391 | +0.06(+2.70%) |
Dec 11, 2020 | 2.260 | 2.290 | 2.160 | 2.220 | 173,700 | -0.03(-1.33%) |
Dec 10, 2020 | 2.030 | 2.290 | 1.970 | 2.250 | 400,440 | +0.14(+6.64%) |
Dec 09, 2020 | 2.310 | 2.350 | 2.080 | 2.110 | 486,230 | -0.22(-9.44%) |
Dec 08, 2020 | 2.530 | 2.530 | 2.260 | 2.330 | 858,594 | -0.16(-6.43%) |
Dec 07, 2020 | 2.770 | 2.870 | 2.410 | 2.490 | 762,850 | -0.26(-9.45%) |
Dec 04, 2020 | 2.940 | 3.170 | 2.710 | 2.750 | 1,736,800 | -0.33(-10.71%) |
Dec 03, 2020 | 2.720 | 3.380 | 2.550 | 3.080 | 4,579,908 | +0.44(+16.67%) |
Dec 02, 2020 | 2.610 | 2.700 | 2.450 | 2.640 | 517,814 | -0.04(-1.49%) |
Dec 01, 2020 | 2.730 | 2.920 | 2.540 | 2.680 | 1,211,232 | -0.19(-6.62%) |
Nov 30, 2020 | 2.490 | 2.890 | 2.390 | 2.870 | 2,675,481 | +0.48(+20.08%) |
Nov 27, 2020 | 2.650 | 2.770 | 2.260 | 2.390 | 1,472,900 | -0.61(-20.33%) |
Nov 25, 2020 | 2.260 | 3.284 | 2.201 | 3.000 | 3,224,100 | +0.86(+40.19%) |
Nov 24, 2020 | 2.370 | 2.390 | 2.100 | 2.140 | 372,632 | -0.11(-4.89%) |
Nov 23, 2020 | 2.130 | 2.290 | 2.060 | 2.250 | 593,170 | +0.21(+10.29%) |
Nov 20, 2020 | 2.110 | 2.140 | 2.010 | 2.040 | 181,100 | -0.04(-1.92%) |
Nov 19, 2020 | 2.060 | 2.200 | 2.000 | 2.080 | 168,041 | +0.01(+0.48%) |
Nov 18, 2020 | 2.250 | 2.250 | 2.060 | 2.070 | 136,182 | -0.15(-6.76%) |
Nov 17, 2020 | 2.040 | 2.310 | 2.030 | 2.220 | 648,377 | +0.18(+8.82%) |
Nov 16, 2020 | 2.050 | 2.060 | 2.000 | 2.040 | 29,650 | +0.00(+0.00%) |
Nov 13, 2020 | 2.050 | 2.060 | 1.950 | 2.040 | 146,800 | -0.01(-0.49%) |
Nov 12, 2020 | 2.070 | 2.100 | 2.010 | 2.050 | 22,199 | +0.01(+0.49%) |
Nov 11, 2020 | 2.010 | 2.090 | 2.000 | 2.040 | 46,024 | +0.00(+0.00%) |
Nov 10, 2020 | 2.000 | 2.040 | 1.960 | 2.040 | 35,012 | +0.08(+4.08%) |
Nov 09, 2020 | 2.040 | 2.050 | 1.910 | 1.960 | 118,385 | -0.04(-2.00%) |
Nov 06, 2020 | 2.020 | 2.050 | 1.940 | 2.000 | 91,000 | -0.02(-0.99%) |
Nov 05, 2020 | 2.010 | 2.090 | 1.990 | 2.020 | 55,598 | +0.02(+1.00%) |
Nov 04, 2020 | 1.990 | 2.040 | 1.910 | 2.000 | 69,519 | +0.02(+1.01%) |
Nov 03, 2020 | 1.980 | 1.993 | 1.910 | 1.980 | 26,534 | +0.03(+1.54%) |