Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.00 | 30.99 | 28.25 | 28.72 | 588,700 | -1.20(-4.01%) |
Jan 28, 2021 | 29.75 | 30.91 | 28.60 | 29.92 | 548,910 | +1.11(+3.85%) |
Jan 27, 2021 | 29.12 | 31.76 | 28.05 | 28.81 | 803,105 | -2.33(-7.48%) |
Jan 26, 2021 | 31.94 | 32.79 | 30.51 | 31.14 | 537,832 | -0.73(-2.29%) |
Jan 25, 2021 | 33.73 | 34.00 | 29.25 | 31.87 | 996,572 | -1.06(-3.22%) |
Jan 22, 2021 | 31.05 | 33.27 | 29.81 | 32.93 | 949,900 | +1.65(+5.27%) |
Jan 21, 2021 | 32.51 | 33.00 | 29.38 | 31.28 | 726,720 | -0.80(-2.49%) |
Jan 20, 2021 | 35.00 | 35.45 | 31.23 | 32.08 | 1,072,020 | -2.43(-7.04%) |
Jan 19, 2021 | 29.24 | 36.20 | 28.85 | 34.51 | 1,631,426 | +5.85(+20.41%) |
Jan 15, 2021 | 31.04 | 31.74 | 27.90 | 28.66 | 1,188,100 | -1.94(-6.34%) |
Jan 14, 2021 | 27.93 | 31.95 | 27.90 | 30.60 | 1,193,891 | +2.71(+9.72%) |
Jan 13, 2021 | 26.15 | 28.75 | 25.77 | 27.89 | 822,459 | +1.42(+5.36%) |
Jan 12, 2021 | 27.74 | 28.37 | 25.50 | 26.47 | 1,015,682 | -1.48(-5.30%) |
Jan 11, 2021 | 26.00 | 30.41 | 25.90 | 27.95 | 1,429,572 | +0.51(+1.86%) |
Jan 08, 2021 | 27.80 | 30.42 | 24.55 | 27.44 | 1,954,600 | +0.02(+0.07%) |
Jan 07, 2021 | 23.69 | 27.80 | 23.60 | 27.42 | 1,726,289 | +4.45(+19.37%) |
Jan 06, 2021 | 22.76 | 24.96 | 21.91 | 22.97 | 2,472,530 | +1.15(+5.27%) |
Jan 05, 2021 | 19.38 | 24.69 | 18.11 | 21.82 | 7,749,519 | +5.92(+37.23%) |
Jan 04, 2021 | 16.49 | 17.13 | 15.37 | 15.90 | 635,685 | -0.19(-1.18%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 649,586 | -0.20(-1.23%) | |
Dec 30, 2020 | 15.10 | 16.50 | 14.90 | 16.29 | 649,586 | +1.41(+9.48%) |
Dec 29, 2020 | 15.46 | 15.55 | 14.52 | 14.88 | 474,937 | -0.07(-0.47%) |
Dec 28, 2020 | 14.09 | 15.40 | 14.09 | 14.95 | 612,466 | +0.79(+5.58%) |
Dec 24, 2020 | 13.74 | 14.50 | 13.74 | 14.16 | 190,700 | +0.53(+3.89%) |
Dec 23, 2020 | 14.55 | 14.55 | 13.62 | 13.63 | 369,444 | -0.92(-6.32%) |
Dec 22, 2020 | 14.19 | 14.81 | 13.80 | 14.55 | 570,865 | +0.59(+4.23%) |
Dec 21, 2020 | 12.38 | 14.60 | 12.27 | 13.96 | 1,157,252 | +1.58(+12.76%) |
Dec 18, 2020 | 13.10 | 13.25 | 12.31 | 12.38 | 1,033,700 | -0.64(-4.92%) |
Dec 17, 2020 | 12.35 | 13.23 | 12.29 | 13.02 | 768,541 | +0.75(+6.11%) |
Dec 16, 2020 | 12.09 | 12.62 | 11.87 | 12.27 | 364,022 | +0.17(+1.40%) |
Dec 15, 2020 | 12.42 | 12.65 | 11.41 | 12.10 | 433,544 | +0.10(+0.83%) |
Dec 14, 2020 | 11.40 | 13.50 | 11.22 | 12.00 | 2,300,527 | +1.18(+10.91%) |
Dec 11, 2020 | 10.37 | 11.19 | 10.35 | 10.82 | 479,400 | +0.43(+4.14%) |
Dec 10, 2020 | 9.820 | 10.44 | 9.570 | 10.39 | 290,867 | +0.49(+4.95%) |
Dec 09, 2020 | 10.30 | 10.41 | 9.690 | 9.900 | 216,699 | -0.42(-4.07%) |
Dec 08, 2020 | 10.68 | 10.76 | 10.06 | 10.32 | 309,429 | -0.31(-2.92%) |
Dec 07, 2020 | 10.23 | 10.82 | 10.16 | 10.63 | 346,531 | +0.45(+4.42%) |
Dec 04, 2020 | 9.800 | 10.36 | 9.680 | 10.18 | 333,800 | +0.35(+3.56%) |
Dec 03, 2020 | 9.840 | 10.12 | 9.750 | 9.830 | 177,978 | +0.06(+0.61%) |
Dec 02, 2020 | 9.730 | 9.930 | 9.310 | 9.770 | 191,783 | +0.03(+0.31%) |
Dec 01, 2020 | 9.500 | 10.21 | 9.269 | 9.740 | 468,070 | +0.36(+3.84%) |
Nov 30, 2020 | 9.270 | 9.400 | 8.830 | 9.380 | 193,443 | +0.07(+0.75%) |
Nov 27, 2020 | 8.920 | 9.493 | 8.900 | 9.310 | 189,500 | +0.48(+5.44%) |
Nov 25, 2020 | 8.670 | 8.890 | 8.620 | 8.830 | 274,300 | +0.23(+2.67%) |
Nov 24, 2020 | 8.770 | 8.770 | 8.330 | 8.600 | 266,294 | -0.04(-0.46%) |
Nov 23, 2020 | 9.090 | 9.120 | 8.550 | 8.640 | 261,824 | -0.42(-4.64%) |
Nov 20, 2020 | 8.730 | 9.200 | 8.450 | 9.060 | 356,400 | +0.33(+3.78%) |
Nov 19, 2020 | 8.840 | 8.840 | 8.230 | 8.730 | 376,351 | -0.02(-0.23%) |
Nov 18, 2020 | 9.240 | 9.390 | 8.730 | 8.750 | 320,107 | -0.49(-5.30%) |
Nov 17, 2020 | 9.580 | 9.630 | 9.150 | 9.240 | 184,833 | -0.38(-3.90%) |
Nov 16, 2020 | 9.610 | 9.700 | 9.350 | 9.615 | 278,339 | +0.05(+0.58%) |
Nov 13, 2020 | 9.470 | 9.640 | 9.210 | 9.560 | 155,000 | +0.17(+1.81%) |
Nov 12, 2020 | 9.760 | 9.870 | 9.250 | 9.390 | 150,353 | -0.43(-4.38%) |
Nov 11, 2020 | 9.790 | 9.982 | 9.500 | 9.820 | 179,203 | +0.02(+0.20%) |
Nov 10, 2020 | 9.430 | 9.880 | 9.060 | 9.800 | 252,487 | +0.50(+5.38%) |
Nov 09, 2020 | 9.120 | 9.750 | 8.910 | 9.300 | 267,134 | +0.33(+3.68%) |
Nov 06, 2020 | 8.800 | 9.000 | 8.630 | 8.970 | 231,300 | +0.05(+0.56%) |
Nov 05, 2020 | 9.070 | 9.336 | 8.850 | 8.920 | 212,450 | -0.07(-0.78%) |
Nov 04, 2020 | 8.790 | 9.120 | 8.650 | 8.990 | 139,437 | +0.35(+4.05%) |
Nov 03, 2020 | 8.400 | 8.850 | 8.400 | 8.640 | 151,641 | +0.29(+3.47%) |