Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.490 | 3.740 | 3.450 | 3.710 | 322,100 | +0.22(+6.30%) |
Jan 28, 2021 | 3.740 | 3.840 | 3.450 | 3.490 | 703,382 | -0.29(-7.67%) |
Jan 27, 2021 | 4.000 | 4.100 | 3.700 | 3.780 | 593,593 | -0.25(-6.20%) |
Jan 26, 2021 | 3.990 | 4.090 | 3.990 | 4.030 | 321,476 | -0.06(-1.47%) |
Jan 25, 2021 | 4.050 | 4.140 | 3.980 | 4.090 | 491,353 | +0.00(+0.00%) |
Jan 22, 2021 | 4.150 | 4.250 | 3.950 | 4.090 | 520,600 | -0.18(-4.22%) |
Jan 21, 2021 | 3.890 | 4.300 | 3.750 | 4.270 | 1,014,995 | +0.43(+11.20%) |
Jan 20, 2021 | 3.850 | 3.900 | 3.550 | 3.840 | 846,703 | +0.03(+0.79%) |
Jan 19, 2021 | 3.510 | 3.860 | 3.500 | 3.810 | 1,230,638 | +0.29(+8.24%) |
Jan 15, 2021 | 3.300 | 3.565 | 3.160 | 3.520 | 1,551,300 | +0.26(+7.98%) |
Jan 14, 2021 | 3.070 | 3.300 | 2.950 | 3.260 | 2,326,340 | +0.08(+2.52%) |
Jan 13, 2021 | 2.990 | 3.740 | 2.810 | 3.180 | 37,671,760 | +0.78(+32.50%) |
Jan 12, 2021 | 2.430 | 2.480 | 2.370 | 2.400 | 525,538 | -0.01(-0.41%) |
Jan 11, 2021 | 2.400 | 2.430 | 2.340 | 2.410 | 197,696 | +0.04(+1.69%) |
Jan 08, 2021 | 2.310 | 2.440 | 2.300 | 2.370 | 395,400 | -0.01(-0.42%) |
Jan 07, 2021 | 2.250 | 2.380 | 2.250 | 2.380 | 505,056 | +0.13(+5.78%) |
Jan 06, 2021 | 2.290 | 2.365 | 2.230 | 2.250 | 536,492 | +0.01(+0.45%) |
Jan 05, 2021 | 2.250 | 2.300 | 2.190 | 2.240 | 630,223 | +0.04(+1.82%) |
Jan 04, 2021 | 2.190 | 2.260 | 2.150 | 2.200 | 440,455 | +0.04(+1.85%) |
Dec 31, 2020 | 2.160 | 2.160 | 2.160 | 363,312 | -0.05(-2.26%) | |
Dec 30, 2020 | 2.110 | 2.290 | 2.080 | 2.210 | 363,312 | +0.10(+4.74%) |
Dec 29, 2020 | 2.190 | 2.190 | 2.070 | 2.110 | 460,402 | -0.07(-3.21%) |
Dec 28, 2020 | 2.260 | 2.290 | 2.180 | 2.180 | 350,078 | -0.11(-4.80%) |
Dec 24, 2020 | 2.300 | 2.330 | 2.260 | 2.290 | 233,500 | -0.01(-0.43%) |
Dec 23, 2020 | 2.260 | 2.340 | 2.250 | 2.300 | 359,137 | +0.00(+0.00%) |
Dec 22, 2020 | 2.200 | 2.330 | 2.170 | 2.300 | 478,733 | +0.13(+5.99%) |
Dec 21, 2020 | 2.230 | 2.230 | 2.140 | 2.170 | 580,113 | -0.05(-2.25%) |
Dec 18, 2020 | 2.260 | 2.310 | 2.220 | 2.220 | 562,100 | -0.04(-1.77%) |
Dec 17, 2020 | 2.240 | 2.330 | 2.210 | 2.260 | 611,532 | +0.02(+0.89%) |
Dec 16, 2020 | 2.300 | 2.300 | 2.200 | 2.240 | 588,944 | -0.06(-2.61%) |
Dec 15, 2020 | 2.340 | 2.450 | 2.170 | 2.300 | 2,103,984 | -0.24(-9.45%) |
Dec 14, 2020 | 3.030 | 3.040 | 2.400 | 2.540 | 23,484,996 | +0.30(+13.39%) |
Dec 11, 2020 | 2.356 | 2.358 | 2.200 | 2.240 | 254,800 | -0.06(-2.61%) |
Dec 10, 2020 | 2.250 | 2.350 | 2.240 | 2.300 | 447,667 | +0.05(+2.22%) |
Dec 09, 2020 | 2.300 | 2.330 | 2.200 | 2.250 | 282,722 | -0.04(-1.75%) |
Dec 08, 2020 | 2.270 | 2.330 | 2.180 | 2.290 | 372,238 | +0.02(+0.88%) |
Dec 07, 2020 | 2.310 | 2.360 | 2.230 | 2.270 | 286,200 | -0.01(-0.44%) |
Dec 04, 2020 | 2.390 | 2.400 | 2.270 | 2.280 | 306,800 | -0.11(-4.60%) |
Dec 03, 2020 | 2.470 | 2.490 | 2.320 | 2.390 | 347,379 | -0.07(-2.85%) |
Dec 02, 2020 | 2.330 | 2.530 | 2.280 | 2.460 | 1,197,627 | +0.16(+6.96%) |
Dec 01, 2020 | 2.270 | 2.370 | 2.220 | 2.300 | 819,024 | -0.04(-1.71%) |
Nov 30, 2020 | 2.430 | 2.430 | 2.180 | 2.340 | 1,987,406 | -0.16(-6.40%) |
Nov 27, 2020 | 2.600 | 2.650 | 2.340 | 2.500 | 2,956,600 | +0.05(+2.04%) |
Nov 25, 2020 | 2.180 | 3.990 | 2.130 | 2.450 | 25,873,400 | +0.28(+12.90%) |
Nov 24, 2020 | 2.150 | 2.280 | 2.110 | 2.170 | 381,341 | +0.05(+2.36%) |
Nov 23, 2020 | 2.100 | 2.170 | 2.070 | 2.120 | 254,373 | +0.06(+2.91%) |
Nov 20, 2020 | 2.040 | 2.090 | 2.040 | 2.060 | 53,200 | -0.02(-0.96%) |
Nov 19, 2020 | 2.090 | 2.090 | 2.030 | 2.080 | 56,935 | +0.02(+0.97%) |
Nov 18, 2020 | 2.080 | 2.090 | 2.040 | 2.060 | 94,950 | +0.00(+0.00%) |
Nov 17, 2020 | 2.090 | 2.090 | 2.020 | 2.060 | 194,889 | -0.01(-0.48%) |
Nov 16, 2020 | 2.140 | 2.140 | 2.040 | 2.070 | 155,703 | -0.03(-1.43%) |
Nov 13, 2020 | 2.150 | 2.200 | 2.090 | 2.100 | 129,400 | -0.03(-1.41%) |
Nov 12, 2020 | 2.100 | 2.200 | 2.080 | 2.130 | 221,101 | +0.04(+1.91%) |
Nov 11, 2020 | 2.060 | 2.110 | 2.030 | 2.090 | 80,469 | +0.06(+2.96%) |
Nov 10, 2020 | 2.050 | 2.077 | 2.030 | 2.030 | 78,542 | -0.03(-1.46%) |
Nov 09, 2020 | 2.100 | 2.130 | 2.010 | 2.060 | 177,772 | +0.03(+1.48%) |
Nov 06, 2020 | 2.090 | 2.090 | 1.955 | 2.030 | 156,700 | +0.03(+1.50%) |
Nov 05, 2020 | 2.060 | 2.100 | 1.930 | 2.000 | 383,530 | +0.12(+6.38%) |
Nov 04, 2020 | 1.870 | 1.910 | 1.810 | 1.880 | 186,188 | +0.02(+1.08%) |
Nov 03, 2020 | 1.870 | 1.890 | 1.830 | 1.860 | 55,481 | +0.01(+0.54%) |