Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.030 | 3.150 | 3.010 | 3.040 | 402,800 | -0.06(-1.94%) |
Jan 28, 2021 | 3.020 | 3.170 | 3.010 | 3.100 | 561,023 | +0.04(+1.31%) |
Jan 27, 2021 | 3.230 | 3.290 | 3.020 | 3.060 | 1,411,594 | -0.09(-2.86%) |
Jan 26, 2021 | 3.260 | 3.420 | 3.130 | 3.150 | 1,377,760 | -0.05(-1.56%) |
Jan 25, 2021 | 3.140 | 3.230 | 3.000 | 3.200 | 1,114,142 | +0.00(+0.00%) |
Jan 22, 2021 | 3.100 | 3.240 | 3.050 | 3.200 | 714,800 | -0.12(-3.61%) |
Jan 21, 2021 | 3.270 | 3.350 | 3.200 | 3.320 | 505,341 | +0.01(+0.30%) |
Jan 20, 2021 | 3.340 | 3.410 | 3.220 | 3.310 | 826,162 | -0.04(-1.19%) |
Jan 19, 2021 | 3.450 | 3.490 | 3.320 | 3.350 | 642,626 | -0.11(-3.18%) |
Jan 15, 2021 | 3.510 | 3.520 | 3.380 | 3.460 | 497,700 | -0.04(-1.14%) |
Jan 14, 2021 | 3.510 | 3.540 | 3.440 | 3.500 | 695,156 | -0.06(-1.69%) |
Jan 13, 2021 | 3.500 | 3.560 | 3.430 | 3.560 | 620,435 | +0.02(+0.56%) |
Jan 12, 2021 | 3.370 | 3.630 | 3.340 | 3.540 | 1,075,784 | +0.18(+5.36%) |
Jan 11, 2021 | 3.190 | 3.410 | 3.180 | 3.360 | 1,043,134 | +0.06(+1.82%) |
Jan 08, 2021 | 3.230 | 3.300 | 3.120 | 3.300 | 861,100 | +0.05(+1.54%) |
Jan 07, 2021 | 3.240 | 3.280 | 3.150 | 3.250 | 1,345,530 | +0.13(+4.17%) |
Jan 06, 2021 | 3.120 | 3.240 | 3.060 | 3.120 | 1,094,297 | +0.00(+0.00%) |
Jan 05, 2021 | 3.040 | 3.140 | 3.000 | 3.120 | 744,760 | +0.04(+1.30%) |
Jan 04, 2021 | 3.130 | 3.150 | 3.000 | 3.080 | 1,133,327 | -0.06(-1.91%) |
Dec 31, 2020 | 3.140 | 3.140 | 3.140 | 5,411,744 | +0.05(+1.62%) | |
Dec 30, 2020 | 3.260 | 3.300 | 3.020 | 3.090 | 5,411,744 | +0.25(+8.80%) |
Dec 29, 2020 | 2.900 | 2.950 | 2.770 | 2.840 | 1,978,806 | -0.09(-3.07%) |
Dec 28, 2020 | 2.970 | 3.050 | 2.910 | 2.930 | 1,373,444 | -0.01(-0.34%) |
Dec 24, 2020 | 2.990 | 3.010 | 2.880 | 2.940 | 1,072,500 | +0.04(+1.38%) |
Dec 23, 2020 | 2.920 | 2.990 | 2.900 | 2.900 | 1,266,197 | -0.07(-2.36%) |
Dec 22, 2020 | 3.040 | 3.080 | 2.950 | 2.970 | 1,240,634 | -0.03(-1.00%) |
Dec 21, 2020 | 3.050 | 3.080 | 2.860 | 3.000 | 2,762,109 | -0.11(-3.54%) |
Dec 18, 2020 | 3.180 | 3.270 | 3.050 | 3.110 | 1,660,900 | -0.06(-1.89%) |
Dec 17, 2020 | 3.200 | 3.360 | 3.030 | 3.170 | 5,860,288 | -0.16(-4.80%) |
Dec 16, 2020 | 3.400 | 3.570 | 3.150 | 3.330 | 4,077,472 | -0.12(-3.48%) |
Dec 15, 2020 | 3.270 | 3.950 | 3.050 | 3.450 | 13,071,712 | +0.46(+15.38%) |
Dec 14, 2020 | 3.400 | 3.490 | 2.940 | 2.990 | 7,702,654 | -0.50(-14.33%) |
Dec 11, 2020 | 4.400 | 4.550 | 3.460 | 3.490 | 20,668,900 | -2.20(-38.66%) |
Dec 10, 2020 | 7.010 | 7.950 | 5.220 | 5.690 | 283,024,672 | +3.53(+163.43%) |
Dec 09, 2020 | 2.130 | 2.200 | 2.050 | 2.160 | 5,894,940 | +0.08(+3.85%) |
Dec 08, 2020 | 2.100 | 2.120 | 2.050 | 2.080 | 113,064 | -0.01(-0.48%) |
Dec 07, 2020 | 2.050 | 2.120 | 2.040 | 2.090 | 62,022 | +0.05(+2.45%) |
Dec 04, 2020 | 2.040 | 2.113 | 2.000 | 2.040 | 62,900 | -0.03(-1.45%) |
Dec 03, 2020 | 2.000 | 2.150 | 1.990 | 2.070 | 121,220 | +0.11(+5.61%) |
Dec 02, 2020 | 1.950 | 2.000 | 1.940 | 1.960 | 103,786 | -0.04(-2.00%) |
Dec 01, 2020 | 1.980 | 2.040 | 1.960 | 2.000 | 69,534 | +0.03(+1.52%) |
Nov 30, 2020 | 1.880 | 1.990 | 1.880 | 1.970 | 106,137 | +0.07(+3.68%) |
Nov 27, 2020 | 1.850 | 1.920 | 1.830 | 1.900 | 67,100 | +0.03(+1.60%) |
Nov 25, 2020 | 1.900 | 1.930 | 1.810 | 1.870 | 117,700 | -0.04(-2.09%) |
Nov 24, 2020 | 1.930 | 1.930 | 1.870 | 1.910 | 117,025 | +0.02(+1.06%) |
Nov 23, 2020 | 1.930 | 1.942 | 1.830 | 1.890 | 125,747 | -0.01(-0.53%) |
Nov 20, 2020 | 1.900 | 1.950 | 1.850 | 1.900 | 110,600 | +0.00(+0.00%) |
Nov 19, 2020 | 1.970 | 2.000 | 1.750 | 1.900 | 347,393 | -0.12(-5.94%) |
Nov 16, 2020 | 2.020 | 2.020 | 2.020 | 0 | -0.12(-5.61%) | |
Nov 13, 2020 | 2.240 | 2.240 | 2.100 | 2.140 | 121,300 | -0.05(-2.28%) |
Nov 12, 2020 | 2.130 | 2.200 | 2.120 | 2.190 | 269,411 | +0.08(+3.79%) |
Nov 11, 2020 | 1.970 | 2.150 | 1.955 | 2.110 | 412,307 | +0.16(+8.21%) |
Nov 10, 2020 | 2.040 | 2.040 | 1.860 | 1.950 | 182,222 | -0.17(-8.02%) |
Nov 09, 2020 | 2.140 | 2.350 | 2.050 | 2.120 | 811,125 | +0.11(+5.47%) |
Nov 06, 2020 | 1.960 | 2.040 | 1.930 | 2.010 | 213,400 | +0.08(+4.15%) |
Nov 05, 2020 | 1.840 | 1.960 | 1.840 | 1.930 | 179,112 | +0.08(+4.32%) |
Nov 04, 2020 | 1.840 | 1.950 | 1.799 | 1.850 | 197,262 | +0.03(+1.65%) |
Nov 03, 2020 | 1.730 | 1.820 | 1.730 | 1.820 | 105,651 | +0.09(+5.20%) |