Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.52 | 11.80 | 9.960 | 10.00 | 282,300 | -0.80(-7.41%) |
Jan 28, 2021 | 9.980 | 13.00 | 9.130 | 10.80 | 338,358 | +2.33(+27.51%) |
Jan 27, 2021 | 9.700 | 11.00 | 8.400 | 8.470 | 538,294 | -2.23(-20.84%) |
Jan 26, 2021 | 11.64 | 11.98 | 10.55 | 10.70 | 367,733 | -0.68(-5.98%) |
Jan 25, 2021 | 12.50 | 12.75 | 11.08 | 11.38 | 368,890 | -0.72(-5.95%) |
Jan 22, 2021 | 12.00 | 12.70 | 11.64 | 12.10 | 358,600 | -0.35(-2.81%) |
Jan 21, 2021 | 12.64 | 14.76 | 12.00 | 12.45 | 213,731 | -0.68(-5.18%) |
Jan 20, 2021 | 14.39 | 14.39 | 12.30 | 13.13 | 176,759 | -0.12(-0.91%) |
Jan 19, 2021 | 13.30 | 15.00 | 13.21 | 13.25 | 305,758 | +1.25(+10.42%) |
Jan 15, 2021 | 12.85 | 12.95 | 10.50 | 12.00 | 264,200 | -1.00(-7.69%) |
Jan 14, 2021 | 12.75 | 14.50 | 12.33 | 13.00 | 296,282 | +0.24(+1.88%) |
Jan 13, 2021 | 13.86 | 14.41 | 12.27 | 12.76 | 728,782 | +0.16(+1.27%) |
Jan 12, 2021 | 12.47 | 13.40 | 11.57 | 12.60 | 811,824 | +1.26(+11.11%) |
Jan 11, 2021 | 8.250 | 12.79 | 8.250 | 11.34 | 1,310,711 | +2.84(+33.41%) |
Jan 08, 2021 | 7.390 | 8.930 | 6.820 | 8.500 | 485,700 | +1.32(+18.38%) |
Jan 07, 2021 | 5.900 | 7.190 | 5.900 | 7.180 | 515,334 | +1.57(+27.99%) |
Jan 06, 2021 | 5.680 | 6.000 | 5.400 | 5.610 | 773,887 | +0.36(+6.86%) |
Jan 05, 2021 | 5.390 | 5.470 | 5.190 | 5.250 | 176,349 | +0.11(+2.14%) |
Jan 04, 2021 | 5.740 | 6.100 | 5.000 | 5.140 | 325,438 | -0.78(-13.18%) |
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 146,328 | +0.02(+0.34%) | |
Dec 30, 2020 | 6.000 | 6.320 | 5.850 | 5.900 | 146,328 | -0.19(-3.12%) |
Dec 29, 2020 | 5.900 | 6.140 | 5.600 | 6.090 | 177,406 | -0.01(-0.16%) |
Dec 28, 2020 | 6.600 | 7.400 | 5.680 | 6.100 | 423,455 | +0.37(+6.46%) |
Dec 24, 2020 | 5.250 | 5.800 | 5.180 | 5.730 | 240,000 | +0.88(+18.14%) |
Dec 23, 2020 | 5.000 | 5.090 | 4.690 | 4.850 | 910,028 | +0.15(+3.19%) |
Dec 22, 2020 | 4.750 | 5.230 | 4.330 | 4.700 | 787,129 | +0.20(+4.44%) |
Dec 21, 2020 | 4.080 | 4.580 | 3.930 | 4.500 | 296,339 | +0.48(+11.94%) |
Dec 18, 2020 | 3.870 | 4.200 | 3.800 | 4.020 | 408,800 | +0.16(+4.15%) |
Dec 17, 2020 | 3.620 | 4.000 | 3.620 | 3.860 | 116,133 | +0.14(+3.76%) |
Dec 16, 2020 | 3.400 | 3.830 | 3.400 | 3.720 | 86,370 | -0.04(-1.06%) |
Dec 15, 2020 | 4.000 | 4.000 | 3.400 | 3.760 | 332,717 | +0.02(+0.53%) |
Dec 14, 2020 | 4.000 | 4.000 | 3.530 | 3.740 | 546,751 | -0.11(-2.86%) |
Dec 11, 2020 | 3.850 | 4.070 | 3.250 | 3.850 | 560,500 | +0.15(+4.05%) |
Dec 10, 2020 | 3.300 | 3.820 | 3.090 | 3.700 | 684,672 | +0.44(+13.50%) |
Dec 09, 2020 | 3.400 | 3.540 | 3.010 | 3.260 | 472,195 | +0.00(+0.00%) |
Dec 08, 2020 | 3.660 | 3.860 | 3.110 | 3.260 | 851,103 | -0.32(-8.94%) |
Dec 07, 2020 | 3.790 | 3.870 | 3.250 | 3.580 | 1,081,357 | -0.51(-12.47%) |
Dec 04, 2020 | 2.760 | 4.490 | 2.760 | 4.090 | 4,575,700 | +2.76(+207.52%) |
Dec 03, 2020 | 1.500 | 1.500 | 1.330 | 1.330 | 96,500 | -0.07(-5.00%) |
Dec 02, 2020 | 1.360 | 1.500 | 1.350 | 1.400 | 34,795 | +0.00(+0.07%) |
Dec 01, 2020 | 1.400 | 1.490 | 1.360 | 1.399 | 76,705 | +0.08(+5.98%) |
Nov 30, 2020 | 1.380 | 1.500 | 1.250 | 1.320 | 145,598 | +0.00(+0.00%) |
Nov 27, 2020 | 1.320 | 1.470 | 1.280 | 1.320 | 45,700 | +0.04(+3.13%) |
Nov 25, 2020 | 1.270 | 1.500 | 1.270 | 1.280 | 42,900 | +0.01(+0.79%) |
Nov 24, 2020 | 1.300 | 1.500 | 1.260 | 1.270 | 117,598 | -0.03(-2.31%) |
Nov 23, 2020 | 1.370 | 1.500 | 1.250 | 1.300 | 63,009 | -0.05(-3.70%) |
Nov 20, 2020 | 1.150 | 1.370 | 1.150 | 1.350 | 58,100 | +0.20(+17.39%) |
Nov 19, 2020 | 1.100 | 1.150 | 1.056 | 1.150 | 65,902 | +0.05(+4.55%) |
Nov 18, 2020 | 1.040 | 1.100 | 1.030 | 1.100 | 15,009 | +0.07(+6.79%) |
Nov 17, 2020 | 1.100 | 1.120 | 1.030 | 1.030 | 10,810 | -0.05(-4.81%) |
Nov 16, 2020 | 1.000 | 1.100 | 0.9800 | 1.082 | 25,568 | -0.06(-5.09%) |
Nov 13, 2020 | 1.140 | 1.143 | 1.080 | 1.140 | 3,900 | +0.07(+6.54%) |
Nov 12, 2020 | 1.150 | 1.150 | 1.070 | 1.070 | 9,575 | -0.01(-0.93%) |
Nov 11, 2020 | 1.070 | 1.150 | 1.070 | 1.080 | 7,294 | +0.08(+8.00%) |
Nov 10, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 436 | +0.00(+0.00%) |
Nov 09, 2020 | 1.080 | 1.150 | 1.000 | 1.000 | 14,354 | -0.05(-4.76%) |
Nov 06, 2020 | 1.000 | 1.050 | 0.9860 | 1.050 | 31,400 | +0.05(+5.02%) |
Nov 05, 2020 | 1.000 | 1.000 | 0.9850 | 0.9998 | 19,198 | -0.05(-4.78%) |
Nov 04, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 4,400 | +0.00(+0.00%) |
Nov 03, 2020 | 0.9900 | 1.050 | 0.9900 | 1.050 | 3,903 | +0.06(+6.06%) |