Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.920 | 9.900 | 6.230 | 6.970 | 1,492,300 | -0.11(-1.55%) |
Jan 28, 2021 | 7.430 | 8.000 | 5.540 | 7.080 | 2,821,185 | +1.78(+33.58%) |
Jan 27, 2021 | 6.000 | 9.280 | 5.010 | 5.300 | 4,486,989 | +0.20(+3.92%) |
Jan 26, 2021 | 4.440 | 5.780 | 4.100 | 5.100 | 3,948,668 | +1.25(+32.47%) |
Jan 25, 2021 | 3.770 | 3.920 | 3.610 | 3.850 | 350,711 | +0.26(+7.24%) |
Jan 22, 2021 | 3.690 | 3.820 | 3.490 | 3.590 | 246,200 | -0.15(-4.01%) |
Jan 21, 2021 | 3.310 | 5.360 | 3.180 | 3.740 | 2,987,707 | +0.48(+14.72%) |
Jan 20, 2021 | 3.420 | 3.530 | 3.260 | 3.260 | 156,527 | -0.18(-5.23%) |
Jan 19, 2021 | 3.480 | 3.690 | 3.400 | 3.440 | 194,280 | -0.01(-0.29%) |
Jan 15, 2021 | 3.830 | 3.830 | 3.420 | 3.450 | 276,700 | -0.37(-9.69%) |
Jan 14, 2021 | 4.060 | 4.190 | 3.780 | 3.820 | 209,109 | -0.33(-7.95%) |
Jan 13, 2021 | 4.460 | 4.660 | 4.010 | 4.150 | 387,108 | -0.30(-6.74%) |
Jan 12, 2021 | 3.890 | 5.150 | 3.790 | 4.450 | 1,539,415 | +0.77(+20.92%) |
Jan 11, 2021 | 3.450 | 3.840 | 3.320 | 3.680 | 345,328 | +0.24(+6.98%) |
Jan 08, 2021 | 3.180 | 3.730 | 3.100 | 3.440 | 509,800 | +0.26(+8.18%) |
Jan 07, 2021 | 3.260 | 3.390 | 3.120 | 3.180 | 294,533 | -0.09(-2.75%) |
Jan 06, 2021 | 3.300 | 3.500 | 3.080 | 3.270 | 228,180 | -0.23(-6.57%) |
Jan 05, 2021 | 3.080 | 3.940 | 2.960 | 3.500 | 726,997 | +0.41(+13.27%) |
Jan 04, 2021 | 3.390 | 3.500 | 2.800 | 3.090 | 705,846 | -0.49(-13.69%) |
Dec 31, 2020 | 3.580 | 3.580 | 3.580 | 1,844,050 | +0.32(+9.82%) | |
Dec 30, 2020 | 3.120 | 3.560 | 2.870 | 3.260 | 1,844,050 | -0.67(-17.05%) |
Dec 29, 2020 | 2.630 | 6.170 | 2.630 | 3.930 | 8,611,353 | +0.79(+25.16%) |
Dec 28, 2020 | 1.680 | 15.77 | 1.620 | 3.140 | 21,441,596 | +1.52(+93.80%) |
Dec 24, 2020 | 1.690 | 1.690 | 1.540 | 1.620 | 15,100 | -0.06(-3.62%) |
Dec 23, 2020 | 1.650 | 1.740 | 1.570 | 1.681 | 35,976 | +0.04(+2.50%) |
Dec 22, 2020 | 1.580 | 1.670 | 1.530 | 1.640 | 111,900 | +0.06(+3.80%) |
Dec 21, 2020 | 1.580 | 1.600 | 1.500 | 1.580 | 74,036 | +0.02(+1.28%) |
Dec 18, 2020 | 1.540 | 1.610 | 1.510 | 1.560 | 39,700 | +0.04(+2.63%) |
Dec 17, 2020 | 1.500 | 1.556 | 1.480 | 1.520 | 15,494 | -0.03(-1.94%) |
Dec 16, 2020 | 1.590 | 1.610 | 1.500 | 1.550 | 33,453 | -0.02(-1.29%) |
Dec 15, 2020 | 1.460 | 1.650 | 1.430 | 1.570 | 69,851 | +0.11(+7.55%) |
Dec 14, 2020 | 1.530 | 1.570 | 1.450 | 1.460 | 104,255 | -0.09(-6.11%) |
Dec 11, 2020 | 1.690 | 1.690 | 1.540 | 1.555 | 66,400 | -0.07(-4.01%) |
Dec 10, 2020 | 1.520 | 1.790 | 1.520 | 1.620 | 194,151 | -0.21(-11.48%) |
Dec 09, 2020 | 1.630 | 2.570 | 1.550 | 1.830 | 2,912,399 | +0.25(+15.82%) |
Dec 08, 2020 | 1.650 | 1.650 | 1.570 | 1.580 | 39,157 | -0.01(-0.63%) |
Dec 07, 2020 | 1.650 | 1.680 | 1.550 | 1.590 | 45,669 | -0.07(-4.22%) |
Dec 04, 2020 | 1.540 | 1.730 | 1.540 | 1.660 | 133,300 | +0.13(+8.50%) |
Dec 03, 2020 | 1.490 | 1.530 | 1.490 | 1.530 | 11,321 | +0.01(+0.66%) |
Dec 02, 2020 | 1.540 | 1.540 | 1.490 | 1.520 | 28,656 | -0.01(-0.65%) |
Dec 01, 2020 | 1.460 | 1.540 | 1.460 | 1.530 | 31,273 | +0.08(+5.52%) |
Nov 30, 2020 | 1.470 | 1.550 | 1.450 | 1.450 | 11,596 | -0.02(-1.36%) |
Nov 27, 2020 | 1.450 | 1.543 | 1.450 | 1.470 | 38,000 | +0.03(+2.08%) |
Nov 25, 2020 | 1.440 | 1.450 | 1.400 | 1.440 | 19,800 | +0.01(+0.70%) |
Nov 24, 2020 | 1.470 | 1.470 | 1.410 | 1.430 | 18,344 | -0.01(-0.69%) |
Nov 23, 2020 | 1.460 | 1.480 | 1.440 | 1.440 | 5,106 | +0.01(+0.70%) |
Nov 20, 2020 | 1.410 | 1.430 | 1.400 | 1.430 | 5,900 | +0.03(+2.14%) |
Nov 19, 2020 | 1.410 | 1.430 | 1.400 | 1.400 | 8,263 | -0.04(-2.78%) |
Nov 18, 2020 | 1.490 | 1.490 | 1.410 | 1.440 | 17,147 | -0.03(-2.04%) |
Nov 17, 2020 | 1.460 | 1.490 | 1.430 | 1.470 | 11,224 | +0.01(+0.68%) |
Nov 16, 2020 | 1.500 | 1.520 | 1.450 | 1.460 | 21,812 | -0.01(-0.68%) |
Nov 13, 2020 | 1.430 | 1.500 | 1.430 | 1.470 | 10,000 | +0.03(+2.08%) |
Nov 12, 2020 | 1.470 | 1.590 | 1.410 | 1.440 | 56,891 | +0.00(+0.00%) |
Nov 11, 2020 | 1.540 | 1.540 | 1.400 | 1.440 | 17,496 | -0.04(-2.70%) |
Nov 10, 2020 | 1.500 | 1.520 | 1.410 | 1.480 | 19,944 | -0.02(-1.33%) |
Nov 09, 2020 | 1.400 | 1.690 | 1.400 | 1.500 | 269,802 | +0.15(+11.11%) |
Nov 06, 2020 | 1.360 | 1.389 | 1.281 | 1.350 | 79,800 | -0.06(-4.26%) |
Nov 05, 2020 | 1.380 | 1.450 | 1.350 | 1.410 | 6,280 | +0.02(+1.43%) |
Nov 04, 2020 | 1.360 | 1.427 | 1.340 | 1.390 | 10,712 | -0.01(-0.71%) |
Nov 03, 2020 | 1.380 | 1.400 | 1.300 | 1.400 | 54,931 | -0.01(-0.71%) |