Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.090 | 2.220 | 2.050 | 2.120 | 845,000 | +0.08(+3.92%) |
Jan 28, 2021 | 2.054 | 2.110 | 1.920 | 2.040 | 1,168,285 | -0.04(-1.92%) |
Jan 27, 2021 | 2.110 | 2.200 | 2.030 | 2.080 | 1,659,311 | -0.15(-6.73%) |
Jan 26, 2021 | 2.300 | 2.350 | 2.200 | 2.230 | 1,380,224 | -0.06(-2.62%) |
Jan 25, 2021 | 2.350 | 2.410 | 2.150 | 2.290 | 2,539,241 | -0.10(-4.18%) |
Jan 22, 2021 | 2.340 | 2.650 | 2.300 | 2.390 | 3,164,600 | -0.11(-4.40%) |
Jan 21, 2021 | 2.750 | 2.780 | 2.250 | 2.500 | 10,001,025 | -0.39(-13.49%) |
Jan 20, 2021 | 3.540 | 4.890 | 2.790 | 2.890 | 127,574,968 | +1.26(+77.30%) |
Jan 19, 2021 | 1.610 | 1.660 | 1.550 | 1.630 | 555,738 | +0.06(+3.82%) |
Jan 15, 2021 | 1.560 | 1.590 | 1.500 | 1.570 | 195,500 | +0.01(+0.64%) |
Jan 14, 2021 | 1.570 | 1.584 | 1.510 | 1.560 | 255,190 | +0.01(+0.65%) |
Jan 13, 2021 | 1.620 | 1.640 | 1.480 | 1.550 | 443,567 | -0.06(-3.73%) |
Jan 12, 2021 | 1.580 | 1.640 | 1.580 | 1.610 | 168,305 | +0.02(+1.26%) |
Jan 11, 2021 | 1.600 | 1.637 | 1.570 | 1.590 | 296,816 | -0.01(-0.63%) |
Jan 08, 2021 | 1.590 | 1.620 | 1.560 | 1.600 | 243,600 | +0.02(+1.27%) |
Jan 07, 2021 | 1.580 | 1.600 | 1.526 | 1.580 | 102,315 | -0.01(-0.63%) |
Jan 06, 2021 | 1.600 | 1.620 | 1.510 | 1.590 | 221,088 | +0.01(+0.63%) |
Jan 05, 2021 | 1.430 | 1.650 | 1.430 | 1.580 | 562,337 | +0.14(+9.72%) |
Jan 04, 2021 | 1.430 | 1.460 | 1.370 | 1.440 | 187,071 | +0.01(+0.70%) |
Dec 31, 2020 | 1.430 | 1.430 | 1.430 | 160,712 | -0.06(-4.03%) | |
Dec 30, 2020 | 1.440 | 1.500 | 1.420 | 1.490 | 160,712 | +0.03(+2.05%) |
Dec 29, 2020 | 1.440 | 1.470 | 1.380 | 1.460 | 242,793 | +0.02(+1.39%) |
Dec 28, 2020 | 1.520 | 1.540 | 1.400 | 1.440 | 211,985 | -0.08(-5.26%) |
Dec 24, 2020 | 1.500 | 1.560 | 1.470 | 1.520 | 92,100 | +0.01(+0.66%) |
Dec 23, 2020 | 1.470 | 1.550 | 1.400 | 1.510 | 237,144 | +0.05(+3.42%) |
Dec 22, 2020 | 1.480 | 1.500 | 1.430 | 1.460 | 130,858 | +0.02(+1.39%) |
Dec 21, 2020 | 1.490 | 1.500 | 1.420 | 1.440 | 150,059 | -0.04(-2.70%) |
Dec 18, 2020 | 1.470 | 1.550 | 1.460 | 1.480 | 180,700 | +0.00(+0.00%) |
Dec 17, 2020 | 1.470 | 1.530 | 1.470 | 1.480 | 112,041 | -0.01(-0.67%) |
Dec 16, 2020 | 1.470 | 1.540 | 1.435 | 1.490 | 201,537 | +0.03(+2.05%) |
Dec 15, 2020 | 1.400 | 1.470 | 1.370 | 1.460 | 255,110 | +0.01(+0.69%) |
Dec 14, 2020 | 1.290 | 1.480 | 1.250 | 1.450 | 1,535,373 | -0.19(-11.59%) |
Dec 11, 2020 | 1.650 | 1.700 | 1.600 | 1.640 | 156,600 | -0.01(-0.61%) |
Dec 10, 2020 | 1.540 | 1.650 | 1.480 | 1.650 | 226,536 | +0.11(+7.14%) |
Dec 09, 2020 | 1.600 | 1.600 | 1.460 | 1.540 | 260,601 | -0.06(-3.75%) |
Dec 08, 2020 | 1.600 | 1.650 | 1.570 | 1.600 | 168,369 | +0.02(+1.27%) |
Dec 07, 2020 | 1.630 | 1.649 | 1.560 | 1.580 | 162,763 | -0.05(-3.07%) |
Dec 04, 2020 | 1.630 | 1.660 | 1.590 | 1.630 | 170,700 | +0.04(+2.52%) |
Dec 03, 2020 | 1.750 | 1.750 | 1.580 | 1.590 | 241,004 | -0.14(-8.09%) |
Dec 02, 2020 | 1.510 | 1.740 | 1.490 | 1.730 | 452,886 | +0.23(+15.33%) |
Dec 01, 2020 | 1.500 | 1.544 | 1.500 | 1.500 | 148,851 | -0.02(-1.32%) |
Nov 30, 2020 | 1.460 | 1.550 | 1.440 | 1.520 | 298,749 | +0.03(+2.01%) |
Nov 27, 2020 | 1.450 | 1.500 | 1.431 | 1.490 | 117,300 | +0.04(+2.76%) |
Nov 25, 2020 | 1.440 | 1.480 | 1.430 | 1.450 | 178,900 | +0.01(+0.69%) |
Nov 24, 2020 | 1.470 | 1.480 | 1.420 | 1.440 | 121,874 | -0.04(-2.70%) |
Nov 23, 2020 | 1.480 | 1.500 | 1.410 | 1.480 | 197,719 | +0.03(+2.07%) |
Nov 20, 2020 | 1.350 | 1.450 | 1.320 | 1.450 | 159,700 | +0.06(+4.32%) |
Nov 19, 2020 | 1.460 | 1.460 | 1.370 | 1.390 | 217,371 | -0.07(-4.79%) |
Nov 18, 2020 | 1.450 | 1.486 | 1.440 | 1.460 | 170,755 | -0.04(-2.67%) |
Nov 17, 2020 | 1.490 | 1.500 | 1.450 | 1.500 | 119,512 | +0.01(+0.67%) |
Nov 16, 2020 | 1.510 | 1.540 | 1.490 | 1.490 | 178,210 | -0.03(-1.97%) |
Nov 13, 2020 | 1.520 | 1.520 | 1.460 | 1.520 | 328,900 | +0.02(+1.33%) |
Nov 12, 2020 | 1.480 | 1.550 | 1.470 | 1.500 | 113,512 | +0.03(+2.04%) |
Nov 11, 2020 | 1.530 | 1.560 | 1.450 | 1.470 | 120,820 | -0.05(-3.29%) |
Nov 10, 2020 | 1.550 | 1.560 | 1.490 | 1.520 | 88,532 | +0.00(+0.00%) |
Nov 09, 2020 | 1.520 | 1.540 | 1.480 | 1.520 | 159,412 | +0.00(+0.00%) |
Nov 06, 2020 | 1.590 | 1.590 | 1.500 | 1.520 | 182,000 | -0.09(-5.59%) |
Nov 05, 2020 | 1.580 | 1.660 | 1.578 | 1.610 | 134,338 | +0.02(+1.26%) |
Nov 04, 2020 | 1.600 | 1.610 | 1.520 | 1.590 | 73,293 | +0.00(+0.00%) |
Nov 03, 2020 | 1.540 | 1.600 | 1.500 | 1.590 | 72,586 | +0.07(+4.61%) |