Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.76 | 20.80 | 17.50 | 17.74 | 5,380,800 | -0.40(-2.21%) |
Jan 28, 2021 | 20.99 | 22.00 | 16.52 | 18.14 | 6,279,803 | -1.60(-8.11%) |
Jan 27, 2021 | 19.71 | 22.11 | 17.45 | 19.74 | 7,586,165 | -2.57(-11.52%) |
Jan 26, 2021 | 24.11 | 24.11 | 21.02 | 22.31 | 8,806,863 | -2.06(-8.45%) |
Jan 25, 2021 | 25.50 | 29.37 | 20.51 | 24.37 | 17,605,516 | +1.47(+6.42%) |
Jan 22, 2021 | 18.18 | 24.19 | 17.27 | 22.90 | 21,799,300 | +3.74(+19.52%) |
Jan 21, 2021 | 16.39 | 20.48 | 15.90 | 19.16 | 23,211,464 | +3.86(+25.23%) |
Jan 20, 2021 | 13.38 | 16.52 | 13.08 | 15.30 | 13,281,783 | +1.90(+14.18%) |
Jan 19, 2021 | 12.17 | 13.95 | 11.60 | 13.40 | 8,223,613 | +2.04(+18.01%) |
Jan 15, 2021 | 12.15 | 13.35 | 10.93 | 11.36 | 11,223,800 | -1.15(-9.23%) |
Jan 14, 2021 | 11.44 | 13.05 | 11.32 | 12.51 | 13,393,137 | +1.82(+17.03%) |
Jan 13, 2021 | 10.55 | 11.79 | 9.690 | 10.69 | 10,471,881 | -0.22(-2.02%) |
Jan 12, 2021 | 8.070 | 11.29 | 8.070 | 10.91 | 26,254,080 | +2.96(+37.23%) |
Jan 11, 2021 | 7.460 | 8.440 | 7.020 | 7.950 | 5,882,672 | -0.05(-0.62%) |
Jan 08, 2021 | 8.130 | 8.750 | 7.510 | 8.000 | 15,163,600 | -1.03(-11.41%) |
Jan 07, 2021 | 6.650 | 9.100 | 6.650 | 9.030 | 38,882,172 | +3.23(+55.69%) |
Jan 06, 2021 | 5.250 | 6.360 | 5.180 | 5.800 | 16,160,348 | +0.81(+16.23%) |
Jan 05, 2021 | 4.960 | 5.130 | 4.760 | 4.990 | 3,104,918 | +0.29(+6.17%) |
Jan 04, 2021 | 5.130 | 5.250 | 4.570 | 4.700 | 4,330,748 | -0.42(-8.20%) |
Dec 31, 2020 | 5.120 | 5.120 | 5.120 | 3,094,477 | -0.19(-3.58%) | |
Dec 30, 2020 | 5.060 | 5.360 | 4.950 | 5.310 | 3,094,477 | +0.40(+8.15%) |
Dec 29, 2020 | 5.540 | 5.590 | 4.620 | 4.910 | 6,444,660 | -0.48(-8.91%) |
Dec 28, 2020 | 5.140 | 5.640 | 4.950 | 5.390 | 7,559,954 | +0.48(+9.78%) |
Dec 24, 2020 | 5.180 | 5.190 | 4.800 | 4.910 | 3,617,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.630 | 5.330 | 4.610 | 4.920 | 11,162,089 | +0.42(+9.33%) |
Dec 22, 2020 | 4.540 | 4.550 | 4.130 | 4.500 | 6,571,272 | +0.18(+4.17%) |
Dec 21, 2020 | 4.650 | 4.700 | 4.310 | 4.320 | 7,199,088 | -0.52(-10.74%) |
Dec 18, 2020 | 4.310 | 5.260 | 4.300 | 4.840 | 8,758,300 | +0.48(+11.01%) |
Dec 17, 2020 | 4.390 | 4.410 | 4.230 | 4.360 | 1,741,105 | -0.06(-1.36%) |
Dec 16, 2020 | 4.580 | 4.590 | 4.230 | 4.420 | 2,303,643 | -0.16(-3.49%) |
Dec 15, 2020 | 4.020 | 4.640 | 3.960 | 4.580 | 4,822,930 | +0.52(+12.81%) |
Dec 14, 2020 | 4.170 | 4.200 | 3.910 | 4.060 | 2,118,451 | -0.05(-1.22%) |
Dec 11, 2020 | 4.240 | 4.300 | 4.015 | 4.110 | 2,265,100 | -0.28(-6.38%) |
Dec 10, 2020 | 4.140 | 4.460 | 4.120 | 4.390 | 1,886,377 | +0.10(+2.33%) |
Dec 09, 2020 | 4.780 | 4.810 | 4.170 | 4.290 | 3,721,741 | -0.49(-10.25%) |
Dec 08, 2020 | 4.900 | 4.920 | 4.500 | 4.780 | 3,389,200 | -0.09(-1.85%) |
Dec 07, 2020 | 4.500 | 5.270 | 4.260 | 4.870 | 10,230,120 | +0.59(+13.79%) |
Dec 04, 2020 | 4.520 | 4.620 | 4.220 | 4.280 | 3,154,800 | -0.13(-2.95%) |
Dec 03, 2020 | 4.330 | 4.720 | 4.280 | 4.410 | 5,042,516 | +0.31(+7.56%) |
Dec 02, 2020 | 3.980 | 4.450 | 3.770 | 4.100 | 5,800,738 | -0.15(-3.53%) |
Dec 01, 2020 | 5.090 | 5.110 | 4.250 | 4.250 | 6,132,797 | -0.80(-15.84%) |
Nov 30, 2020 | 5.650 | 5.680 | 4.760 | 5.050 | 5,640,095 | -0.55(-9.82%) |
Nov 27, 2020 | 5.970 | 5.980 | 5.500 | 5.600 | 3,653,800 | +0.07(+1.27%) |
Nov 25, 2020 | 5.810 | 6.450 | 5.340 | 5.530 | 6,803,900 | -0.77(-12.22%) |
Nov 24, 2020 | 7.200 | 8.000 | 5.830 | 6.300 | 12,100,232 | -0.66(-9.48%) |
Nov 23, 2020 | 5.780 | 7.000 | 5.700 | 6.960 | 17,693,376 | +1.51(+27.71%) |
Nov 20, 2020 | 4.820 | 6.440 | 4.640 | 5.450 | 36,882,300 | +0.93(+20.58%) |
Nov 19, 2020 | 4.130 | 4.700 | 4.000 | 4.520 | 7,366,896 | +0.53(+13.28%) |
Nov 18, 2020 | 3.890 | 4.220 | 3.860 | 3.990 | 5,435,142 | +0.24(+6.40%) |
Nov 17, 2020 | 3.700 | 3.890 | 3.550 | 3.750 | 4,276,900 | -0.32(-7.86%) |
Nov 16, 2020 | 3.280 | 4.150 | 3.250 | 4.070 | 17,148,258 | +0.82(+25.23%) |
Nov 13, 2020 | 3.230 | 3.620 | 3.060 | 3.250 | 17,096,900 | +0.31(+10.54%) |
Nov 12, 2020 | 2.950 | 3.110 | 2.820 | 2.940 | 2,309,461 | -0.02(-0.68%) |
Nov 11, 2020 | 3.070 | 3.150 | 2.920 | 2.960 | 1,585,786 | -0.10(-3.27%) |
Nov 10, 2020 | 3.260 | 3.300 | 3.050 | 3.060 | 1,708,399 | -0.30(-8.93%) |
Nov 09, 2020 | 3.350 | 3.480 | 3.160 | 3.360 | 4,218,746 | +0.29(+9.45%) |
Nov 06, 2020 | 3.100 | 3.250 | 2.950 | 3.070 | 3,086,400 | -0.01(-0.32%) |
Nov 05, 2020 | 2.800 | 3.180 | 2.760 | 3.080 | 4,966,235 | +0.34(+12.41%) |
Nov 04, 2020 | 2.770 | 2.880 | 2.710 | 2.740 | 2,135,686 | -0.07(-2.49%) |
Nov 03, 2020 | 2.840 | 2.930 | 2.760 | 2.810 | 2,208,774 | -0.09(-3.10%) |