Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.656 | 5.000 | 4.022 | 4.322 | 2,613,420 | +0.67(+18.24%) |
Jan 28, 2021 | 3.489 | 3.944 | 3.456 | 3.656 | 722,234 | +0.17(+4.78%) |
Jan 27, 2021 | 3.467 | 3.667 | 3.389 | 3.489 | 227,578 | -0.27(-7.10%) |
Jan 26, 2021 | 3.822 | 3.878 | 3.678 | 3.756 | 203,512 | -0.02(-0.59%) |
Jan 25, 2021 | 3.967 | 4.078 | 3.711 | 3.778 | 367,265 | -0.21(-5.29%) |
Jan 22, 2021 | 3.633 | 4.578 | 3.589 | 3.989 | 1,487,069 | +0.43(+12.19%) |
Jan 21, 2021 | 3.556 | 3.867 | 3.400 | 3.556 | 643,586 | +0.00(+0.00%) |
Jan 20, 2021 | 3.844 | 3.978 | 3.500 | 3.556 | 418,589 | -0.33(-8.57%) |
Jan 19, 2021 | 4.133 | 4.322 | 3.778 | 3.889 | 536,670 | -0.22(-5.41%) |
Jan 15, 2021 | 4.411 | 4.533 | 4.056 | 4.111 | 585,540 | -0.46(-9.98%) |
Jan 14, 2021 | 4.722 | 4.833 | 4.222 | 4.567 | 634,466 | +0.18(+4.05%) |
Jan 13, 2021 | 4.444 | 4.522 | 4.044 | 4.389 | 532,323 | -0.08(-1.74%) |
Jan 12, 2021 | 4.611 | 4.689 | 4.322 | 4.467 | 231,433 | +0.03(+0.75%) |
Jan 11, 2021 | 4.189 | 4.700 | 4.122 | 4.433 | 462,905 | -0.44(-9.11%) |
Jan 08, 2021 | 4.900 | 6.600 | 4.478 | 4.878 | 2,835,989 | +0.22(+4.77%) |
Jan 07, 2021 | 3.733 | 5.389 | 3.733 | 4.656 | 4,501,308 | +1.11(+31.35%) |
Jan 06, 2021 | 3.778 | 3.878 | 3.500 | 3.544 | 640,094 | -0.20(-5.34%) |
Jan 05, 2021 | 3.711 | 3.878 | 3.544 | 3.744 | 365,850 | +0.03(+0.90%) |
Jan 04, 2021 | 3.611 | 3.711 | 3.378 | 3.711 | 379,519 | +0.32(+9.51%) |
Dec 31, 2020 | 3.389 | 3.389 | 3.389 | 421,979 | -0.12(-3.48%) | |
Dec 30, 2020 | 3.522 | 3.656 | 3.333 | 3.511 | 421,979 | +0.31(+9.72%) |
Dec 29, 2020 | 3.500 | 3.544 | 3.156 | 3.200 | 291,996 | -0.40(-11.11%) |
Dec 28, 2020 | 3.733 | 3.744 | 3.422 | 3.600 | 448,904 | +0.21(+6.25%) |
Dec 24, 2020 | 3.500 | 3.665 | 3.367 | 3.388 | 131,940 | -0.17(-4.70%) |
Dec 23, 2020 | 4.067 | 4.244 | 3.511 | 3.556 | 398,263 | -0.50(-12.33%) |
Dec 22, 2020 | 3.778 | 4.622 | 3.722 | 4.056 | 1,255,590 | +0.44(+12.31%) |
Dec 21, 2020 | 3.444 | 3.667 | 3.378 | 3.611 | 284,857 | -0.02(-0.61%) |
Dec 18, 2020 | 3.656 | 3.911 | 3.400 | 3.633 | 333,269 | -0.18(-4.66%) |
Dec 17, 2020 | 3.478 | 4.110 | 3.342 | 3.811 | 1,527,383 | +0.42(+12.46%) |
Dec 16, 2020 | 3.500 | 3.856 | 3.133 | 3.389 | 2,014,446 | +0.14(+4.45%) |
Dec 15, 2020 | 3.044 | 3.311 | 3.000 | 3.244 | 393,418 | +0.26(+8.55%) |
Dec 14, 2020 | 3.033 | 3.111 | 2.889 | 2.989 | 155,341 | +0.02(+0.75%) |
Dec 11, 2020 | 3.011 | 3.078 | 2.833 | 2.967 | 96,659 | -0.13(-4.30%) |
Dec 10, 2020 | 3.000 | 3.156 | 2.956 | 3.100 | 76,223 | +0.10(+3.33%) |
Dec 09, 2020 | 3.322 | 3.322 | 3.000 | 3.000 | 136,843 | -0.36(-10.60%) |
Dec 08, 2020 | 3.489 | 3.489 | 3.189 | 3.356 | 194,579 | -0.22(-6.21%) |
Dec 07, 2020 | 3.144 | 3.667 | 2.989 | 3.578 | 705,707 | +0.50(+16.25%) |
Dec 04, 2020 | 3.033 | 3.368 | 2.944 | 3.078 | 408,509 | +0.10(+3.36%) |
Dec 03, 2020 | 2.889 | 3.067 | 2.844 | 2.978 | 209,488 | +0.10(+3.47%) |
Dec 02, 2020 | 3.056 | 3.056 | 2.778 | 2.878 | 134,369 | -0.18(-5.82%) |
Dec 01, 2020 | 3.156 | 3.311 | 3.000 | 3.056 | 145,739 | -0.07(-2.14%) |
Nov 30, 2020 | 3.000 | 3.322 | 2.956 | 3.122 | 546,594 | +0.29(+10.20%) |
Nov 27, 2020 | 3.111 | 3.111 | 2.722 | 2.833 | 324,360 | -0.46(-13.85%) |
Nov 25, 2020 | 3.189 | 3.556 | 3.111 | 3.289 | 320,670 | +0.13(+4.23%) |
Nov 24, 2020 | 2.911 | 3.433 | 2.911 | 3.156 | 810,076 | +0.36(+12.70%) |
Nov 23, 2020 | 2.722 | 2.878 | 2.667 | 2.800 | 325,417 | +0.12(+4.56%) |
Nov 20, 2020 | 2.878 | 2.978 | 2.533 | 2.678 | 589,410 | -0.17(-5.86%) |
Nov 19, 2020 | 2.722 | 2.922 | 2.667 | 2.844 | 232,770 | +0.19(+7.11%) |
Nov 18, 2020 | 3.000 | 3.000 | 2.611 | 2.656 | 291,482 | -0.34(-11.48%) |
Nov 17, 2020 | 2.811 | 3.111 | 2.800 | 3.000 | 1,054,325 | +0.27(+9.76%) |
Nov 16, 2020 | 2.611 | 2.799 | 2.567 | 2.733 | 122,823 | +0.16(+6.03%) |
Nov 13, 2020 | 2.478 | 2.639 | 2.478 | 2.578 | 115,649 | +0.11(+4.50%) |
Nov 12, 2020 | 2.722 | 2.782 | 2.400 | 2.467 | 197,566 | -0.24(-9.02%) |
Nov 11, 2020 | 2.733 | 2.900 | 2.600 | 2.711 | 257,744 | -0.01(-0.41%) |
Nov 10, 2020 | 2.911 | 2.967 | 2.611 | 2.722 | 201,196 | -0.23(-7.89%) |
Nov 09, 2020 | 3.044 | 3.063 | 2.756 | 2.956 | 218,205 | -0.06(-1.84%) |
Nov 06, 2020 | 3.067 | 3.157 | 2.944 | 3.011 | 143,910 | -0.07(-2.17%) |
Nov 05, 2020 | 3.156 | 3.289 | 2.922 | 3.078 | 427,115 | -0.01(-0.36%) |
Nov 04, 2020 | 2.889 | 3.222 | 2.816 | 3.089 | 184,018 | +0.22(+7.75%) |
Nov 03, 2020 | 2.778 | 2.956 | 2.778 | 2.867 | 74,350 | +0.08(+2.79%) |