Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.740 | 8.450 | 7.450 | 7.780 | 5,136,200 | -0.22(-2.75%) |
Jan 28, 2021 | 9.150 | 9.500 | 7.070 | 8.000 | 9,713,746 | -0.75(-8.57%) |
Jan 27, 2021 | 8.780 | 11.20 | 8.450 | 8.750 | 12,371,370 | -0.64(-6.82%) |
Jan 26, 2021 | 9.050 | 10.90 | 8.510 | 9.390 | 29,989,140 | +1.44(+18.11%) |
Jan 25, 2021 | 6.940 | 8.700 | 5.840 | 7.950 | 47,627,440 | +2.95(+59.00%) |
Jan 22, 2021 | 3.990 | 5.180 | 3.970 | 5.000 | 18,888,100 | +0.87(+21.07%) |
Jan 21, 2021 | 4.000 | 4.260 | 3.810 | 4.130 | 9,339,249 | +0.03(+0.73%) |
Jan 20, 2021 | 4.740 | 4.740 | 4.000 | 4.100 | 8,784,131 | -0.06(-1.44%) |
Jan 19, 2021 | 4.090 | 4.290 | 3.600 | 4.160 | 10,383,623 | +0.16(+4.00%) |
Jan 15, 2021 | 4.120 | 4.130 | 3.850 | 4.000 | 6,006,300 | -0.19(-4.53%) |
Jan 14, 2021 | 4.340 | 4.350 | 3.920 | 4.190 | 10,244,495 | +0.06(+1.45%) |
Jan 13, 2021 | 4.240 | 4.400 | 4.050 | 4.130 | 11,649,066 | -0.31(-6.98%) |
Jan 12, 2021 | 4.300 | 4.690 | 3.860 | 4.440 | 11,148,572 | +0.22(+5.21%) |
Jan 11, 2021 | 3.540 | 4.910 | 3.500 | 4.220 | 24,374,316 | +0.82(+24.12%) |
Jan 08, 2021 | 3.110 | 3.950 | 3.030 | 3.400 | 17,417,100 | +0.52(+18.06%) |
Jan 07, 2021 | 2.320 | 2.900 | 2.280 | 2.880 | 13,740,005 | +0.72(+33.33%) |
Jan 06, 2021 | 2.120 | 2.320 | 2.000 | 2.160 | 6,169,439 | +0.08(+3.85%) |
Jan 05, 2021 | 1.950 | 2.150 | 1.820 | 2.080 | 5,094,297 | -0.06(-2.80%) |
Jan 04, 2021 | 2.430 | 2.520 | 2.090 | 2.140 | 8,231,491 | -0.05(-2.28%) |
Dec 31, 2020 | 2.190 | 2.190 | 2.190 | 7,503,258 | -0.16(-6.81%) | |
Dec 30, 2020 | 2.340 | 2.800 | 2.160 | 2.350 | 7,503,258 | -0.12(-4.86%) |
Dec 29, 2020 | 2.110 | 2.470 | 1.680 | 2.470 | 12,679,844 | +0.30(+13.82%) |
Dec 28, 2020 | 1.700 | 2.290 | 1.650 | 2.170 | 14,407,020 | +0.69(+46.62%) |
Dec 24, 2020 | 1.530 | 1.550 | 1.400 | 1.480 | 1,274,400 | -0.02(-1.33%) |
Dec 23, 2020 | 1.420 | 1.570 | 1.400 | 1.500 | 3,861,542 | +0.14(+10.29%) |
Dec 22, 2020 | 1.340 | 1.420 | 1.280 | 1.360 | 2,543,403 | +0.04(+3.03%) |
Dec 21, 2020 | 1.270 | 1.350 | 1.200 | 1.320 | 1,397,829 | +0.03(+2.33%) |
Dec 18, 2020 | 1.170 | 1.330 | 1.170 | 1.290 | 1,918,500 | +0.09(+7.50%) |
Dec 17, 2020 | 1.200 | 1.210 | 1.150 | 1.200 | 912,371 | -0.02(-1.64%) |
Dec 16, 2020 | 1.310 | 1.330 | 1.160 | 1.220 | 1,197,430 | -0.03(-2.40%) |
Dec 15, 2020 | 1.150 | 1.250 | 1.110 | 1.250 | 2,640,636 | +0.14(+12.61%) |
Dec 14, 2020 | 1.150 | 1.170 | 1.020 | 1.110 | 2,394,942 | -0.08(-6.72%) |
Dec 11, 2020 | 1.170 | 1.220 | 1.150 | 1.190 | 744,400 | +0.02(+1.71%) |
Dec 10, 2020 | 1.200 | 1.208 | 1.140 | 1.170 | 1,059,926 | -0.01(-0.85%) |
Dec 09, 2020 | 1.330 | 1.370 | 1.150 | 1.180 | 2,472,337 | -0.20(-14.49%) |
Dec 08, 2020 | 1.410 | 1.420 | 1.300 | 1.380 | 1,349,886 | +0.00(+0.00%) |
Dec 07, 2020 | 1.270 | 1.450 | 1.250 | 1.380 | 4,335,104 | +0.07(+5.34%) |
Dec 04, 2020 | 1.310 | 1.320 | 1.220 | 1.310 | 1,084,400 | +0.00(+0.00%) |
Dec 03, 2020 | 1.300 | 1.380 | 1.290 | 1.310 | 1,288,761 | +0.02(+1.55%) |
Dec 02, 2020 | 1.300 | 1.450 | 1.250 | 1.290 | 3,343,386 | +0.06(+4.88%) |
Dec 01, 2020 | 1.400 | 1.400 | 1.200 | 1.230 | 2,387,111 | -0.19(-13.38%) |
Nov 30, 2020 | 1.500 | 1.500 | 1.260 | 1.420 | 2,575,835 | +0.01(+0.71%) |
Nov 27, 2020 | 1.570 | 1.650 | 1.373 | 1.410 | 3,189,800 | -0.08(-5.37%) |
Nov 25, 2020 | 1.420 | 1.550 | 1.260 | 1.490 | 6,817,900 | +0.05(+3.47%) |
Nov 24, 2020 | 1.880 | 2.250 | 1.210 | 1.440 | 21,283,468 | -0.39(-21.31%) |
Nov 23, 2020 | 1.220 | 1.920 | 1.160 | 1.830 | 23,432,552 | +0.75(+69.44%) |
Nov 20, 2020 | 0.8800 | 1.200 | 0.8779 | 1.080 | 11,737,900 | +0.20(+23.02%) |
Nov 19, 2020 | 0.7900 | 0.9300 | 0.7610 | 0.8779 | 3,667,431 | +0.11(+14.01%) |
Nov 18, 2020 | 0.7500 | 0.8300 | 0.7400 | 0.7700 | 3,252,326 | +0.03(+4.05%) |
Nov 17, 2020 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 775,715 | -0.01(-1.97%) |
Nov 16, 2020 | 0.7560 | 0.7800 | 0.7131 | 0.7549 | 2,491,124 | -0.13(-14.37%) |
Nov 13, 2020 | 0.8300 | 0.9000 | 0.8100 | 0.8816 | 2,542,100 | +0.06(+7.53%) |
Nov 12, 2020 | 0.8088 | 0.8149 | 0.7810 | 0.8199 | 458,557 | +0.02(+2.60%) |
Nov 11, 2020 | 0.8295 | 0.8296 | 0.7890 | 0.7991 | 415,482 | -0.02(-2.55%) |
Nov 10, 2020 | 0.8200 | 0.8500 | 0.7800 | 0.8200 | 699,935 | -0.03(-3.44%) |
Nov 09, 2020 | 0.8752 | 0.8898 | 0.7799 | 0.8492 | 1,670,712 | +0.02(+2.33%) |
Nov 06, 2020 | 0.7960 | 0.8700 | 0.7800 | 0.8299 | 1,293,800 | +0.03(+3.74%) |
Nov 05, 2020 | 0.7100 | 0.8500 | 0.7000 | 0.8000 | 2,371,749 | +0.06(+7.92%) |
Nov 04, 2020 | 0.7685 | 0.7800 | 0.7201 | 0.7413 | 531,227 | +0.00(+0.18%) |
Nov 03, 2020 | 0.7100 | 0.7600 | 0.7000 | 0.7400 | 695,220 | +0.04(+5.71%) |