Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.68 | 23.64 | 20.66 | 20.70 | 5,158,100 | -0.42(-1.99%) |
Jan 28, 2021 | 24.05 | 24.49 | 19.04 | 21.12 | 8,655,484 | -2.45(-10.39%) |
Jan 27, 2021 | 25.50 | 26.55 | 21.85 | 23.57 | 8,401,333 | -4.47(-15.94%) |
Jan 26, 2021 | 27.19 | 28.92 | 26.02 | 28.04 | 8,815,839 | +1.85(+7.06%) |
Jan 25, 2021 | 25.65 | 28.00 | 25.03 | 26.19 | 20,801,330 | -7.36(-21.94%) |
Jan 22, 2021 | 28.17 | 35.77 | 27.35 | 33.55 | 5,803,900 | +4.42(+15.17%) |
Jan 21, 2021 | 26.37 | 29.49 | 24.12 | 29.13 | 3,552,574 | +3.05(+11.69%) |
Jan 20, 2021 | 24.80 | 27.55 | 24.60 | 26.08 | 3,105,450 | +1.23(+4.95%) |
Jan 19, 2021 | 22.93 | 24.95 | 22.27 | 24.85 | 2,839,896 | +2.36(+10.49%) |
Jan 15, 2021 | 24.95 | 24.96 | 22.13 | 22.49 | 3,171,900 | -2.77(-10.97%) |
Jan 14, 2021 | 22.50 | 25.49 | 22.01 | 25.26 | 3,285,457 | +2.99(+13.43%) |
Jan 13, 2021 | 24.10 | 24.38 | 21.51 | 22.27 | 3,509,865 | -0.98(-4.22%) |
Jan 12, 2021 | 20.75 | 23.44 | 20.30 | 23.25 | 4,126,833 | +3.11(+15.44%) |
Jan 11, 2021 | 19.20 | 21.85 | 19.01 | 20.14 | 3,647,645 | -0.73(-3.50%) |
Jan 08, 2021 | 19.65 | 21.04 | 18.46 | 20.87 | 6,510,300 | +2.86(+15.88%) |
Jan 07, 2021 | 19.02 | 23.20 | 16.02 | 18.01 | 17,385,406 | +1.18(+7.01%) |
Jan 06, 2021 | 15.19 | 18.29 | 15.14 | 16.83 | 5,022,407 | +2.11(+14.33%) |
Jan 05, 2021 | 12.45 | 15.88 | 12.45 | 14.72 | 5,159,394 | +1.95(+15.27%) |
Jan 04, 2021 | 11.69 | 12.97 | 10.80 | 12.77 | 3,552,531 | +1.34(+11.72%) |
Dec 31, 2020 | 11.43 | 11.43 | 11.43 | 9,004,584 | -0.25(-2.14%) | |
Dec 30, 2020 | 12.50 | 13.20 | 11.53 | 11.68 | 9,004,584 | -0.55(-4.50%) |
Dec 29, 2020 | 11.15 | 12.70 | 10.34 | 12.23 | 5,939,963 | -0.27(-2.16%) |
Dec 28, 2020 | 10.00 | 12.55 | 9.930 | 12.50 | 9,396,318 | +2.80(+28.87%) |
Dec 24, 2020 | 10.00 | 10.58 | 9.680 | 9.700 | 3,480,700 | +0.00(+0.00%) |
Dec 23, 2020 | 10.82 | 11.12 | 9.610 | 9.700 | 7,796,555 | -2.30(-19.17%) |
Dec 22, 2020 | 10.02 | 12.00 | 9.690 | 12.00 | 5,976,095 | +2.50(+26.32%) |
Dec 21, 2020 | 8.200 | 9.500 | 8.200 | 9.500 | 4,583,829 | +1.36(+16.71%) |
Dec 18, 2020 | 7.870 | 8.220 | 7.670 | 8.140 | 7,812,500 | +0.44(+5.71%) |
Dec 17, 2020 | 8.260 | 8.840 | 7.600 | 7.700 | 3,420,875 | -0.35(-4.35%) |
Dec 16, 2020 | 7.930 | 8.650 | 7.610 | 8.050 | 4,153,483 | -0.13(-1.59%) |
Dec 15, 2020 | 6.910 | 8.480 | 6.570 | 8.180 | 7,805,819 | +1.20(+17.19%) |
Dec 14, 2020 | 5.990 | 7.650 | 5.820 | 6.980 | 13,092,307 | +1.44(+25.99%) |
Dec 11, 2020 | 5.320 | 5.650 | 5.250 | 5.540 | 915,800 | +0.03(+0.54%) |
Dec 10, 2020 | 5.230 | 5.570 | 5.150 | 5.510 | 969,374 | +0.28(+5.35%) |
Dec 09, 2020 | 6.130 | 6.170 | 5.170 | 5.230 | 2,684,139 | -0.83(-13.70%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.720 | 6.060 | 1,531,832 | +0.15(+2.54%) |
Dec 07, 2020 | 6.000 | 6.110 | 5.550 | 5.910 | 2,225,480 | +0.06(+1.03%) |
Dec 04, 2020 | 6.360 | 6.420 | 5.651 | 5.850 | 2,398,900 | -0.40(-6.40%) |
Dec 03, 2020 | 6.620 | 7.090 | 6.240 | 6.250 | 2,303,179 | +0.03(+0.48%) |
Dec 02, 2020 | 6.310 | 7.280 | 5.050 | 6.220 | 4,978,351 | -1.67(-21.17%) |
Dec 01, 2020 | 8.150 | 9.490 | 7.670 | 7.890 | 5,690,409 | -0.04(-0.50%) |
Nov 30, 2020 | 7.790 | 8.270 | 6.660 | 7.930 | 4,744,298 | +0.45(+6.02%) |
Nov 27, 2020 | 5.790 | 8.390 | 5.790 | 7.480 | 11,018,600 | +1.86(+33.10%) |
Nov 25, 2020 | 4.810 | 5.670 | 4.790 | 5.620 | 1,466,700 | +0.55(+10.85%) |
Nov 24, 2020 | 5.650 | 5.650 | 4.580 | 5.070 | 1,909,161 | -0.24(-4.52%) |
Nov 23, 2020 | 5.460 | 5.560 | 5.100 | 5.310 | 1,693,674 | -0.01(-0.19%) |
Nov 20, 2020 | 5.600 | 5.670 | 5.200 | 5.320 | 3,556,600 | -0.09(-1.66%) |
Nov 19, 2020 | 5.250 | 5.470 | 4.960 | 5.410 | 2,691,516 | +0.51(+10.41%) |
Nov 18, 2020 | 4.890 | 5.160 | 4.720 | 4.900 | 1,393,578 | +0.11(+2.30%) |
Nov 17, 2020 | 4.940 | 4.950 | 4.640 | 4.790 | 1,409,761 | -0.11(-2.24%) |
Nov 16, 2020 | 5.060 | 5.090 | 4.550 | 4.900 | 2,015,849 | -0.11(-2.20%) |
Nov 13, 2020 | 4.060 | 5.340 | 4.060 | 5.010 | 7,181,900 | +1.11(+28.46%) |
Nov 12, 2020 | 3.600 | 4.190 | 3.560 | 3.900 | 2,929,120 | +0.37(+10.48%) |
Nov 11, 2020 | 3.400 | 3.550 | 3.320 | 3.530 | 629,847 | +0.19(+5.69%) |
Nov 10, 2020 | 3.540 | 3.550 | 3.250 | 3.340 | 489,995 | -0.16(-4.57%) |
Nov 09, 2020 | 3.690 | 3.740 | 3.430 | 3.500 | 1,163,176 | +0.09(+2.64%) |
Nov 06, 2020 | 3.680 | 3.740 | 3.375 | 3.410 | 1,076,800 | -0.09(-2.57%) |
Nov 05, 2020 | 3.480 | 3.750 | 3.360 | 3.500 | 2,217,668 | +0.22(+6.71%) |
Nov 04, 2020 | 3.300 | 3.360 | 3.070 | 3.280 | 1,379,926 | -0.07(-2.09%) |
Nov 03, 2020 | 3.640 | 3.800 | 3.350 | 3.350 | 1,486,481 | -0.11(-3.18%) |