Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2020 | 4.170 | 4.170 | 4.170 | 0 | +0.09(+2.21%) | |
Dec 18, 2020 | 4.030 | 4.110 | 4.000 | 4.080 | 179,700 | +0.02(+0.49%) |
Dec 17, 2020 | 4.090 | 4.110 | 4.000 | 4.060 | 252,305 | -0.05(-1.22%) |
Dec 16, 2020 | 4.100 | 4.130 | 4.050 | 4.110 | 226,609 | -0.03(-0.72%) |
Dec 15, 2020 | 4.130 | 4.154 | 4.090 | 4.140 | 184,379 | +0.02(+0.49%) |
Dec 14, 2020 | 4.180 | 4.200 | 4.090 | 4.120 | 232,431 | -0.05(-1.20%) |
Dec 11, 2020 | 4.210 | 4.280 | 4.104 | 4.170 | 411,900 | -0.02(-0.48%) |
Dec 10, 2020 | 4.160 | 4.200 | 4.060 | 4.190 | 349,998 | +0.01(+0.24%) |
Dec 09, 2020 | 4.190 | 4.220 | 4.050 | 4.180 | 430,605 | -0.02(-0.48%) |
Dec 08, 2020 | 4.100 | 4.300 | 4.090 | 4.200 | 402,742 | +0.07(+1.69%) |
Dec 07, 2020 | 4.220 | 4.230 | 4.110 | 4.130 | 302,476 | -0.06(-1.43%) |
Dec 04, 2020 | 4.170 | 4.220 | 4.130 | 4.190 | 253,700 | +0.01(+0.24%) |
Dec 03, 2020 | 4.220 | 4.280 | 4.130 | 4.180 | 248,073 | -0.07(-1.65%) |
Dec 02, 2020 | 4.150 | 4.340 | 4.110 | 4.250 | 194,011 | -0.02(-0.47%) |
Dec 01, 2020 | 4.340 | 4.420 | 4.210 | 4.270 | 330,289 | -0.10(-2.29%) |
Nov 30, 2020 | 4.210 | 4.390 | 4.140 | 4.370 | 427,722 | +0.15(+3.55%) |
Nov 27, 2020 | 4.100 | 4.240 | 4.060 | 4.220 | 252,400 | +0.14(+3.43%) |
Nov 25, 2020 | 4.070 | 4.080 | 3.980 | 4.080 | 270,200 | +0.07(+1.75%) |
Nov 24, 2020 | 4.030 | 4.130 | 3.920 | 4.010 | 528,804 | -0.01(-0.25%) |
Nov 23, 2020 | 4.070 | 4.110 | 4.010 | 4.020 | 318,400 | -0.04(-0.99%) |
Nov 20, 2020 | 4.060 | 4.086 | 4.000 | 4.060 | 253,100 | -0.03(-0.73%) |
Nov 19, 2020 | 4.100 | 4.180 | 4.050 | 4.090 | 252,211 | -0.04(-0.97%) |
Nov 18, 2020 | 4.110 | 4.190 | 4.090 | 4.130 | 212,385 | -0.02(-0.48%) |
Nov 17, 2020 | 4.130 | 4.210 | 4.050 | 4.150 | 382,158 | +0.02(+0.48%) |
Nov 16, 2020 | 4.150 | 4.200 | 4.120 | 4.130 | 194,732 | -0.02(-0.48%) |
Nov 13, 2020 | 4.170 | 4.190 | 4.080 | 4.150 | 252,900 | -0.02(-0.48%) |
Nov 12, 2020 | 4.270 | 4.320 | 4.110 | 4.170 | 298,654 | -0.18(-4.14%) |
Nov 11, 2020 | 4.160 | 4.410 | 4.100 | 4.350 | 396,575 | +0.23(+5.58%) |
Nov 10, 2020 | 4.100 | 4.170 | 3.970 | 4.120 | 174,847 | +0.00(+0.00%) |
Nov 09, 2020 | 4.200 | 4.220 | 4.100 | 4.120 | 288,500 | +0.03(+0.73%) |
Nov 06, 2020 | 4.140 | 4.150 | 4.050 | 4.090 | 264,500 | -0.02(-0.49%) |
Nov 05, 2020 | 4.200 | 4.200 | 4.080 | 4.110 | 242,794 | -0.08(-1.91%) |
Nov 04, 2020 | 4.130 | 4.290 | 4.070 | 4.190 | 185,483 | +0.06(+1.45%) |
Nov 03, 2020 | 4.020 | 4.180 | 3.960 | 4.130 | 273,350 | +0.18(+4.56%) |
Nov 02, 2020 | 4.120 | 4.130 | 3.840 | 3.950 | 789,164 | -0.19(-4.59%) |
Oct 30, 2020 | 4.234 | 4.257 | 4.050 | 4.140 | 372,500 | -0.15(-3.50%) |
Oct 29, 2020 | 4.370 | 4.380 | 4.200 | 4.290 | 205,786 | -0.08(-1.83%) |
Oct 28, 2020 | 4.470 | 4.490 | 4.240 | 4.370 | 284,861 | -0.29(-6.22%) |
Oct 27, 2020 | 4.440 | 4.680 | 4.310 | 4.660 | 597,529 | +0.28(+6.39%) |
Oct 26, 2020 | 4.660 | 4.700 | 4.320 | 4.380 | 483,766 | -0.35(-7.40%) |
Oct 23, 2020 | 4.680 | 5.050 | 4.600 | 4.730 | 1,402,900 | +0.26(+5.82%) |
Oct 22, 2020 | 4.310 | 4.500 | 4.290 | 4.470 | 382,574 | +0.11(+2.52%) |
Oct 21, 2020 | 4.380 | 4.490 | 4.300 | 4.360 | 291,386 | -0.01(-0.23%) |
Oct 20, 2020 | 4.450 | 4.450 | 4.280 | 4.370 | 263,863 | +0.01(+0.23%) |
Oct 19, 2020 | 4.380 | 4.520 | 4.320 | 4.360 | 376,267 | +0.03(+0.69%) |
Oct 16, 2020 | 4.200 | 4.430 | 4.190 | 4.330 | 321,100 | +0.14(+3.34%) |
Oct 15, 2020 | 4.280 | 4.280 | 4.060 | 4.190 | 507,452 | -0.12(-2.78%) |
Oct 14, 2020 | 4.390 | 4.400 | 4.290 | 4.310 | 261,979 | -0.09(-2.05%) |
Oct 13, 2020 | 4.420 | 4.440 | 4.300 | 4.400 | 251,929 | -0.01(-0.23%) |
Oct 12, 2020 | 4.430 | 4.480 | 4.340 | 4.410 | 173,629 | -0.05(-1.12%) |
Oct 09, 2020 | 4.530 | 4.570 | 4.400 | 4.460 | 204,600 | -0.05(-1.11%) |
Oct 08, 2020 | 4.500 | 4.590 | 4.430 | 4.510 | 437,594 | -0.01(-0.22%) |
Oct 07, 2020 | 4.450 | 4.550 | 4.380 | 4.520 | 337,234 | +0.08(+1.80%) |
Oct 06, 2020 | 4.450 | 4.500 | 4.360 | 4.440 | 360,594 | +0.02(+0.45%) |
Oct 05, 2020 | 4.390 | 4.580 | 4.280 | 4.420 | 416,700 | +0.09(+2.08%) |
Oct 02, 2020 | 4.230 | 4.380 | 4.215 | 4.330 | 234,700 | -0.03(-0.69%) |
Oct 01, 2020 | 4.380 | 4.430 | 4.230 | 4.360 | 286,144 | -0.05(-1.13%) |
Sep 30, 2020 | 4.300 | 4.420 | 4.270 | 4.410 | 303,134 | +0.05(+1.15%) |
Sep 29, 2020 | 4.330 | 4.480 | 4.270 | 4.360 | 547,077 | +0.10(+2.35%) |
Sep 28, 2020 | 4.390 | 4.590 | 4.130 | 4.260 | 971,154 | +0.20(+4.93%) |
Sep 25, 2020 | 3.940 | 4.090 | 3.910 | 4.060 | 311,600 | +0.07(+1.75%) |
Sep 24, 2020 | 3.950 | 4.100 | 3.800 | 3.990 | 490,550 | -0.08(-1.97%) |
Sep 23, 2020 | 4.250 | 4.300 | 4.050 | 4.070 | 425,010 | -0.20(-4.68%) |
Sep 22, 2020 | 4.370 | 4.440 | 4.250 | 4.270 | 217,927 | -0.18(-4.04%) |
Sep 21, 2020 | 4.150 | 4.600 | 4.110 | 4.450 | 587,360 | +0.16(+3.73%) |
Sep 18, 2020 | 4.200 | 4.290 | 4.140 | 4.290 | 218,100 | +0.05(+1.18%) |
Sep 17, 2020 | 4.030 | 4.250 | 4.000 | 4.240 | 327,435 | +0.10(+2.42%) |
Sep 16, 2020 | 4.340 | 4.360 | 4.080 | 4.140 | 363,658 | -0.20(-4.61%) |
Sep 15, 2020 | 4.430 | 4.480 | 4.270 | 4.340 | 334,737 | -0.08(-1.81%) |
Sep 14, 2020 | 4.200 | 4.420 | 4.200 | 4.420 | 316,850 | +0.22(+5.24%) |
Sep 11, 2020 | 4.230 | 4.280 | 3.971 | 4.200 | 484,000 | +0.04(+0.96%) |
Sep 10, 2020 | 4.050 | 4.480 | 3.990 | 4.160 | 906,328 | +0.16(+4.00%) |
Sep 09, 2020 | 3.970 | 4.050 | 3.850 | 4.000 | 340,931 | +0.00(+0.00%) |
Sep 08, 2020 | 3.890 | 4.100 | 3.770 | 4.000 | 445,572 | -0.10(-2.44%) |
Sep 04, 2020 | 4.000 | 4.100 | 3.710 | 4.100 | 618,100 | +0.17(+4.33%) |
Sep 03, 2020 | 4.040 | 4.230 | 3.879 | 3.930 | 394,589 | -0.10(-2.48%) |
Sep 02, 2020 | 4.100 | 4.110 | 3.660 | 4.030 | 1,014,138 | -0.07(-1.71%) |
Sep 01, 2020 | 4.320 | 4.320 | 4.010 | 4.100 | 922,572 | -0.24(-5.53%) |
Aug 31, 2020 | 4.480 | 4.500 | 4.240 | 4.340 | 744,998 | -0.13(-2.91%) |
Aug 28, 2020 | 4.500 | 4.550 | 4.350 | 4.470 | 365,500 | -0.03(-0.67%) |
Aug 27, 2020 | 4.370 | 4.570 | 4.240 | 4.500 | 853,218 | +0.13(+2.97%) |
Aug 26, 2020 | 4.460 | 4.650 | 4.240 | 4.370 | 740,970 | -0.07(-1.58%) |
Aug 25, 2020 | 4.350 | 4.470 | 4.240 | 4.440 | 554,737 | +0.16(+3.74%) |
Aug 24, 2020 | 4.370 | 4.550 | 4.210 | 4.280 | 1,192,106 | -0.49(-10.27%) |
Aug 21, 2020 | 4.700 | 5.070 | 4.550 | 4.770 | 1,581,200 | +4.26(+837.87%) |
Aug 20, 2020 | 0.4800 | 0.5240 | 0.4800 | 0.5086 | 8,695,227 | +0.03(+5.96%) |
Aug 19, 2020 | 0.5200 | 0.5200 | 0.4721 | 0.4800 | 11,042,816 | -0.05(-8.68%) |
Aug 18, 2020 | 0.5600 | 0.5600 | 0.5150 | 0.5256 | 9,797,666 | -0.02(-3.17%) |
Aug 17, 2020 | 0.5701 | 0.5749 | 0.5320 | 0.5428 | 7,910,443 | +0.02(+2.92%) |
Aug 14, 2020 | 0.5600 | 0.5750 | 0.5140 | 0.5274 | 16,201,900 | -0.06(-10.35%) |
Aug 13, 2020 | 0.5765 | 0.6290 | 0.5604 | 0.5883 | 26,559,616 | +0.03(+4.87%) |
Aug 12, 2020 | 0.7900 | 0.7927 | 0.7381 | 0.5610 | 24,003,188 | -0.22(-28.08%) |
Aug 11, 2020 | 0.8300 | 0.8400 | 0.7600 | 0.7800 | 13,911,155 | -0.08(-9.30%) |
Aug 10, 2020 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 7,905,281 | -0.01(-1.15%) |
Aug 07, 2020 | 0.8900 | 0.8949 | 0.8393 | 0.8700 | 9,674,800 | -0.03(-3.09%) |
Aug 06, 2020 | 0.8700 | 0.9670 | 0.8200 | 0.8977 | 24,188,324 | +0.00(+0.30%) |
Aug 05, 2020 | 0.9150 | 0.9499 | 0.8800 | 0.8950 | 15,316,542 | +0.01(+1.55%) |
Aug 04, 2020 | 0.8340 | 0.9785 | 0.8340 | 0.8813 | 31,812,192 | +0.06(+6.82%) |
Aug 03, 2020 | 0.8200 | 0.8310 | 0.7860 | 0.8250 | 9,198,741 | +0.02(+2.78%) |
Jul 31, 2020 | 0.7900 | 0.8174 | 0.7800 | 0.8027 | 7,931,700 | +0.02(+2.91%) |
Jul 30, 2020 | 0.8000 | 0.8315 | 0.7710 | 0.7800 | 9,591,150 | -0.02(-2.63%) |
Jul 29, 2020 | 0.7621 | 0.8490 | 0.7563 | 0.8011 | 28,232,160 | +0.03(+4.04%) |
Jul 28, 2020 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 5,308,224 | +0.01(+1.32%) |
Jul 27, 2020 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 6,738,110 | +0.01(+1.33%) |
Jul 24, 2020 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 6,188,600 | -0.02(-2.60%) |
Jul 23, 2020 | 0.7907 | 0.8000 | 0.7550 | 0.7700 | 6,578,044 | -0.03(-3.41%) |
Jul 22, 2020 | 0.8290 | 0.8290 | 0.7800 | 0.7972 | 8,599,266 | -0.01(-1.58%) |
Jul 21, 2020 | 0.7500 | 0.8600 | 0.7300 | 0.8100 | 20,557,156 | +0.05(+6.10%) |
Jul 20, 2020 | 0.7673 | 0.7835 | 0.7401 | 0.7634 | 9,152,067 | -0.01(-0.73%) |
Jul 17, 2020 | 0.7700 | 0.7829 | 0.7600 | 0.7690 | 8,203,600 | -0.02(-2.66%) |
Jul 16, 2020 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 8,980,386 | -0.01(-0.63%) |
Jul 15, 2020 | 0.7300 | 0.8199 | 0.7102 | 0.7950 | 17,593,040 | +0.07(+9.66%) |
Jul 14, 2020 | 0.7400 | 0.7450 | 0.7052 | 0.7250 | 16,672,772 | -0.04(-5.75%) |
Jul 13, 2020 | 0.8000 | 0.8068 | 0.7600 | 0.7692 | 17,951,142 | -0.05(-6.29%) |
Jul 10, 2020 | 0.8322 | 0.8400 | 0.8000 | 0.8208 | 11,851,999 | -0.03(-3.44%) |
Jul 09, 2020 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 19,412,062 | -0.05(-5.56%) |
Jul 08, 2020 | 0.9217 | 0.9450 | 0.8313 | 0.9000 | 40,828,824 | +0.11(+14.45%) |
Jul 07, 2020 | 0.7900 | 0.8200 | 0.7713 | 0.7864 | 19,908,422 | -0.07(-8.56%) |
Jul 06, 2020 | 0.8700 | 0.9100 | 0.8300 | 0.8600 | 27,236,784 | -0.07(-7.53%) |
Jul 02, 2020 | 1.010 | 1.040 | 0.9181 | 0.9300 | 48,964,704 | +0.03(+3.32%) |
Jul 01, 2020 | 0.9706 | 1.000 | 0.8170 | 0.9001 | 71,791,472 | -0.21(-18.91%) |
Jun 30, 2020 | 1.130 | 1.170 | 1.030 | 1.110 | 47,358,084 | -0.09(-7.50%) |
Jun 29, 2020 | 1.270 | 1.440 | 1.060 | 1.200 | 88,319,488 | +0.04(+3.45%) |
Jun 26, 2020 | 1.070 | 1.180 | 1.020 | 1.160 | 53,976,400 | -0.10(-7.94%) |
Jun 25, 2020 | 1.080 | 1.400 | 0.9900 | 1.260 | 221,406,720 | +0.40(+46.51%) |
Jun 24, 2020 | 0.9000 | 0.9200 | 0.7800 | 0.8600 | 79,980,272 | +0.04(+4.88%) |
Jun 23, 2020 | 1.150 | 1.350 | 0.7205 | 0.8200 | 331,682,400 | +0.05(+6.49%) |
Jun 22, 2020 | 0.7200 | 0.8000 | 0.6200 | 0.7700 | 150,355,328 | +0.20(+35.33%) |
Jun 19, 2020 | 0.4691 | 0.5850 | 0.4660 | 0.5690 | 43,019,504 | +0.09(+19.79%) |
Jun 18, 2020 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 3,393,981 | +0.00(+0.08%) |
Jun 17, 2020 | 0.4500 | 0.4845 | 0.4490 | 0.4746 | 4,643,167 | +0.01(+1.19%) |
Jun 16, 2020 | 0.4888 | 0.4888 | 0.4600 | 0.4690 | 4,238,730 | -0.00(-0.80%) |
Jun 15, 2020 | 0.4400 | 0.4887 | 0.4340 | 0.4728 | 6,058,053 | +0.02(+5.35%) |
Jun 12, 2020 | 0.4600 | 0.4696 | 0.4210 | 0.4488 | 6,701,700 | -0.01(-2.01%) |
Jun 11, 2020 | 0.4720 | 0.4800 | 0.4511 | 0.4580 | 6,605,148 | -0.04(-8.86%) |
Jun 10, 2020 | 0.5409 | 0.5450 | 0.4866 | 0.5025 | 6,768,280 | +0.01(+2.34%) |
Jun 09, 2020 | 0.5080 | 0.5080 | 0.4850 | 0.4910 | 5,633,790 | -0.02(-3.04%) |
Jun 08, 2020 | 0.4990 | 0.5198 | 0.4800 | 0.5064 | 7,787,787 | +0.01(+1.69%) |
Jun 05, 2020 | 0.4710 | 0.5205 | 0.4600 | 0.4980 | 11,510,100 | +0.03(+5.29%) |
Jun 04, 2020 | 0.4515 | 0.4850 | 0.4403 | 0.4730 | 9,932,206 | +0.02(+4.76%) |
Jun 03, 2020 | 0.4640 | 0.4679 | 0.4401 | 0.4515 | 7,599,885 | -0.02(-3.92%) |
Jun 02, 2020 | 0.4700 | 0.4850 | 0.4550 | 0.4699 | 5,389,009 | -0.00(-0.66%) |
Jun 01, 2020 | 0.4545 | 0.4997 | 0.4350 | 0.4730 | 9,997,632 | +0.00(+0.42%) |
May 29, 2020 | 0.5033 | 0.5033 | 0.4550 | 0.4710 | 12,974,800 | -0.05(-9.42%) |
May 28, 2020 | 0.5448 | 0.5457 | 0.4500 | 0.5200 | 10,236,842 | -0.03(-5.45%) |
May 27, 2020 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 10,643,755 | -0.01(-0.99%) |
May 26, 2020 | 0.5878 | 0.5878 | 0.5380 | 0.5555 | 14,397,700 | +0.01(+2.06%) |
May 22, 2020 | 0.5700 | 0.5750 | 0.5301 | 0.5443 | 20,821,498 | +0.00(+0.80%) |
May 21, 2020 | 0.5730 | 0.5750 | 0.5229 | 0.5400 | 14,505,239 | -0.05(-8.24%) |
May 20, 2020 | 0.6750 | 0.7050 | 0.5730 | 0.5885 | 65,131,536 | +0.03(+5.85%) |
May 19, 2020 | 0.5900 | 0.5900 | 0.5200 | 0.5560 | 18,244,420 | -0.03(-4.92%) |
May 18, 2020 | 0.5617 | 0.6724 | 0.5617 | 0.5848 | 61,818,168 | +0.09(+19.10%) |
May 15, 2020 | 0.4850 | 0.4995 | 0.4610 | 0.4910 | 27,335,000 | +0.03(+6.74%) |
May 14, 2020 | 0.4800 | 0.4840 | 0.4490 | 0.4600 | 22,145,576 | +0.02(+4.55%) |
May 13, 2020 | 0.4590 | 0.4600 | 0.4050 | 0.4400 | 17,447,796 | -0.02(-4.14%) |
May 12, 2020 | 0.5000 | 0.5000 | 0.4010 | 0.4590 | 21,945,548 | -0.03(-6.06%) |
May 11, 2020 | 0.5401 | 0.5459 | 0.4627 | 0.4886 | 58,692,256 | +0.03(+7.60%) |
May 08, 2020 | 0.3883 | 0.4865 | 0.3800 | 0.4541 | 76,762,000 | +0.09(+25.62%) |
May 07, 2020 | 0.3750 | 0.3750 | 0.3566 | 0.3615 | 13,833,617 | +0.01(+2.70%) |
May 06, 2020 | 0.3300 | 0.3700 | 0.3292 | 0.3520 | 47,922,368 | -0.08(-18.99%) |
May 05, 2020 | 0.4300 | 0.4940 | 0.4100 | 0.4345 | 44,669,120 | +0.06(+15.37%) |
May 04, 2020 | 0.3489 | 0.3800 | 0.3400 | 0.3766 | 12,663,437 | +0.03(+7.69%) |