Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.13 | 46.26 | 42.59 | 43.40 | 46,407 | -1.09(-2.45%) |
Jan 28, 2021 | 48.98 | 49.80 | 43.54 | 44.49 | 57,354 | -3.13(-6.57%) |
Jan 27, 2021 | 48.84 | 51.56 | 45.44 | 47.62 | 96,959 | -4.35(-8.38%) |
Jan 26, 2021 | 55.10 | 56.46 | 51.16 | 51.97 | 112,999 | -4.63(-8.17%) |
Jan 25, 2021 | 63.27 | 63.54 | 48.71 | 56.60 | 373,940 | -9.66(-14.58%) |
Jan 22, 2021 | 61.22 | 80.82 | 61.22 | 66.26 | 1,247,963 | +4.22(+6.80%) |
Jan 21, 2021 | 81.22 | 127.89 | 60.27 | 62.04 | 15,780,806 | +41.09(+196.10%) |
Jan 20, 2021 | 21.63 | 21.63 | 20.82 | 20.95 | 15,955 | -0.41(-1.91%) |
Jan 19, 2021 | 20.00 | 21.36 | 20.00 | 21.36 | 24,050 | +1.90(+9.79%) |
Jan 15, 2021 | 20.41 | 21.21 | 19.05 | 19.46 | 14,604 | -1.36(-6.54%) |
Jan 14, 2021 | 20.41 | 21.63 | 20.14 | 20.82 | 31,012 | +1.09(+5.52%) |
Jan 13, 2021 | 19.86 | 20.14 | 19.32 | 19.73 | 17,107 | +0.00(+0.00%) |
Jan 12, 2021 | 18.10 | 19.86 | 18.10 | 19.73 | 32,847 | +1.63(+9.02%) |
Jan 11, 2021 | 18.23 | 18.37 | 17.69 | 18.10 | 7,883 | -0.41(-2.21%) |
Jan 08, 2021 | 18.78 | 18.78 | 18.10 | 18.50 | 7,085 | +0.14(+0.74%) |
Jan 07, 2021 | 17.01 | 18.50 | 16.87 | 18.37 | 34,515 | +1.50(+8.87%) |
Jan 06, 2021 | 17.41 | 17.69 | 16.46 | 16.87 | 9,603 | -0.41(-2.36%) |
Jan 05, 2021 | 17.01 | 17.55 | 16.33 | 17.28 | 14,982 | +0.27(+1.60%) |
Jan 04, 2021 | 18.78 | 19.05 | 15.10 | 17.01 | 39,425 | -1.63(-8.76%) |
Dec 31, 2020 | 18.64 | 18.64 | 18.64 | 7,601 | -1.36(-6.80%) | |
Dec 30, 2020 | 19.46 | 20.41 | 19.32 | 20.00 | 7,601 | +0.27(+1.38%) |
Dec 29, 2020 | 20.54 | 20.92 | 19.32 | 19.73 | 26,863 | -0.54(-2.68%) |
Dec 28, 2020 | 18.78 | 21.09 | 18.64 | 20.27 | 54,656 | +1.50(+7.97%) |
Dec 24, 2020 | 18.50 | 18.91 | 18.50 | 18.78 | 5,284 | +0.14(+0.73%) |
Dec 23, 2020 | 18.64 | 19.05 | 18.37 | 18.64 | 13,178 | +0.00(+0.00%) |
Dec 22, 2020 | 19.05 | 19.18 | 18.64 | 18.64 | 10,632 | -0.54(-2.84%) |
Dec 21, 2020 | 19.05 | 19.32 | 18.50 | 19.18 | 19,959 | +0.82(+4.44%) |
Dec 18, 2020 | 18.50 | 18.91 | 18.37 | 18.37 | 12,671 | -0.14(-0.74%) |
Dec 17, 2020 | 18.78 | 19.18 | 18.23 | 18.50 | 7,626 | -0.41(-2.16%) |
Dec 16, 2020 | 18.78 | 19.05 | 18.78 | 18.91 | 5,166 | +0.00(+0.00%) |
Dec 15, 2020 | 18.37 | 19.32 | 18.37 | 18.91 | 9,644 | +0.14(+0.72%) |
Dec 14, 2020 | 19.46 | 19.46 | 18.50 | 18.78 | 16,007 | -0.82(-4.17%) |
Dec 11, 2020 | 19.32 | 19.59 | 19.18 | 19.59 | 8,173 | +0.00(+0.00%) |
Dec 10, 2020 | 19.59 | 19.73 | 19.18 | 19.59 | 6,234 | -0.41(-2.04%) |
Dec 09, 2020 | 19.46 | 20.00 | 19.05 | 20.00 | 18,727 | +0.14(+0.69%) |
Dec 08, 2020 | 19.73 | 20.00 | 19.05 | 19.86 | 18,768 | -0.14(-0.68%) |
Dec 07, 2020 | 20.41 | 20.41 | 19.05 | 20.00 | 13,188 | +0.27(+1.38%) |
Dec 04, 2020 | 19.32 | 19.86 | 19.32 | 19.73 | 9,158 | +0.00(+0.00%) |
Dec 03, 2020 | 19.86 | 20.54 | 19.05 | 19.73 | 17,312 | -0.41(-2.03%) |
Dec 02, 2020 | 21.09 | 21.09 | 18.23 | 20.14 | 85,643 | -0.82(-3.90%) |
Dec 01, 2020 | 19.05 | 21.63 | 19.05 | 20.95 | 87,742 | +2.04(+10.79%) |
Nov 30, 2020 | 19.05 | 19.05 | 18.37 | 18.91 | 14,029 | -0.27(-1.42%) |
Nov 27, 2020 | 19.46 | 19.46 | 18.64 | 19.18 | 20,697 | +0.00(+0.00%) |
Nov 25, 2020 | 20.14 | 21.09 | 18.78 | 19.18 | 38,771 | -0.54(-2.76%) |
Nov 24, 2020 | 21.50 | 21.77 | 19.59 | 19.73 | 27,055 | -1.09(-5.23%) |
Nov 23, 2020 | 20.54 | 21.77 | 19.46 | 20.82 | 55,791 | +0.95(+4.79%) |
Nov 20, 2020 | 20.54 | 20.54 | 19.46 | 19.86 | 10,076 | -0.54(-2.67%) |
Nov 19, 2020 | 20.41 | 20.41 | 19.86 | 20.41 | 2,846 | +0.14(+0.67%) |
Nov 18, 2020 | 20.82 | 20.95 | 19.46 | 20.27 | 6,481 | -0.41(-1.97%) |
Nov 17, 2020 | 22.86 | 22.86 | 18.23 | 20.68 | 14,099 | -1.09(-5.00%) |
Nov 16, 2020 | 23.95 | 24.08 | 21.50 | 21.77 | 7,084 | -2.04(-8.57%) |
Nov 13, 2020 | 23.95 | 24.49 | 23.54 | 23.81 | 3,542 | -0.14(-0.57%) |